Options Chain for MARA HOLDINGS INC COM (MARA) - $12.47 as of 3/28/2025 8:22:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.05 | 13.10 | 13.15 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 2.00 | 9.85 | 11.10 | 11.81 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 3.00 | 9.20 | 10.15 | 10.88 | 0.00 | 0.00% | 0 | 2 | 8.69 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 4.00 | 7.45 | 8.60 | % | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 5.00 | 7.30 | 7.55 | 9.28 | 0.00 | 0.00% | 0 | 1 | 4.90 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:53 PM EST |
| 6.00 | 6.35 | 6.65 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 7.00 | 5.35 | 5.60 | 8.25 | 0.00 | 0.00% | 0 | 5 | 2.95 | 0.99 | 0.01 | 0.00 | 3/5/2025 | 3/28/2025 3:59:53 PM EST |
| 7.50 | 4.85 | 5.10 | 5.30 | -0.89 | -14.38% | 1 | 6 | 2.99 | 0.98 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 8.00 | 4.15 | 4.65 | 4.70 | -2.85 | -37.75% | 8 | 4 | 3.16 | 0.98 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 8.50 | 3.90 | 4.10 | 5.80 | 0.00 | 0.00% | 0 | 10 | 2.36 | 0.96 | 0.03 | -0.01 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 9.00 | 3.45 | 3.60 | 3.65 | -1.10 | -23.16% | 24 | 55 | 1.95 | 0.96 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 9.50 | 3.00 | 3.15 | 3.05 | -1.65 | -35.11% | 23 | 53 | 1.64 | 0.92 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 10.00 | 2.57 | 2.67 | 2.52 | -1.48 | -37.00% | 94 | 1,011 | 1.27 | 0.89 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 10.50 | 2.13 | 2.18 | 2.21 | -1.19 | -35.00% | 87 | 30 | 0.90 | 0.85 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 11.00 | 1.73 | 1.88 | 1.77 | -1.23 | -41.00% | 162 | 293 | 0.97 | 0.79 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 11.50 | 1.37 | 1.45 | 1.43 | -1.18 | -45.22% | 118 | 487 | 0.82 | 0.72 | 0.16 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 12.00 | 1.04 | 1.10 | 1.08 | -0.92 | -46.00% | 154 | 183 | 0.85 | 0.63 | 0.19 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 12.50 | 0.76 | 0.83 | 0.82 | -0.86 | -51.19% | 1,239 | 383 | 0.84 | 0.53 | 0.20 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 13.00 | 0.57 | 0.63 | 0.58 | -0.64 | -52.46% | 1,006 | 347 | 0.82 | 0.43 | 0.20 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 13.50 | 0.41 | 0.45 | 0.43 | -0.59 | -57.85% | 426 | 373 | 0.82 | 0.34 | 0.18 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 14.00 | 0.29 | 0.31 | 0.30 | -0.39 | -56.53% | 1,454 | 943 | 0.83 | 0.27 | 0.16 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 14.50 | 0.20 | 0.22 | 0.21 | -0.30 | -58.83% | 532 | 1,063 | 0.83 | 0.20 | 0.14 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 15.00 | 0.15 | 0.16 | 0.16 | -0.21 | -56.76% | 2,740 | 2,861 | 0.85 | 0.15 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 15.50 | 0.10 | 0.13 | 0.11 | -0.15 | -57.70% | 481 | 1,337 | 0.87 | 0.12 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 16.00 | 0.08 | 0.09 | 0.09 | -0.13 | -59.10% | 188 | 1,165 | 0.89 | 0.09 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 16.50 | 0.06 | 0.08 | 0.08 | -0.07 | -46.67% | 75 | 1,738 | 0.93 | 0.07 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 17.00 | 0.04 | 0.06 | 0.06 | -0.05 | -45.46% | 3,421 | 6,624 | 0.93 | 0.06 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 17.50 | 0.02 | 0.41 | 0.03 | -0.05 | -62.50% | 28 | 770 | 1.73 | 0.02 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 18.00 | 0.03 | 0.09 | 0.04 | -0.02 | -33.34% | 79 | 5,868 | 1.23 | 0.02 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 18.50 | 0.03 | 0.09 | 0.04 | -0.02 | -33.34% | 3 | 813 | 1.15 | 0.02 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 19.00 | 0.03 | 0.06 | 0.05 | +0.01 | +25.00% | 10 | 188 | 1.16 | 0.02 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 19.50 | 0.01 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 290 | 1.40 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 20.00 | 0.01 | 0.05 | 0.01 | -0.03 | -75.00% | 15 | 520 | 1.17 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 21.00 | 0.01 | 0.11 | 0.01 | -0.01 | -50.00% | 10 | 86 | 1.38 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.06 | 0.02 | +0.01 | +100.00% | 4 | 1,108 | 1.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.15 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 128 | 1.84 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 4 | 2.81 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.26 | 0.01 | -0.02 | -66.67% | 50 | 103 | 2.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.38 | 0.02 | % | 4 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 27.00 | 0.00 | 0.25 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.01 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | % | 25 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 5.00 | 0.00 | 0.70 | % | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 6.00 | 0.01 | 0.42 | 0.01 | % | 18 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 7.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 209 | 67 | 1.38 | -0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 7.50 | 0.01 | 0.02 | 0.02 | -0.08 | -80.00% | 13 | 21 | 1.23 | -0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 8.00 | 0.02 | 0.18 | 0.03 | +0.01 | +50.00% | 22 | 69 | 1.49 | -0.02 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 8.50 | 0.02 | 0.10 | 0.01 | -0.06 | -85.72% | 3 | 47 | 1.20 | -0.04 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 9.00 | 0.03 | 0.42 | 0.05 | 0.00 | 0.00% | 29 | 107 | 1.21 | -0.04 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 9.50 | 0.07 | 0.10 | 0.08 | -0.04 | -33.34% | 59 | 75 | 1.02 | -0.08 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 10.00 | 0.11 | 0.13 | 0.13 | +0.08 | +160.00% | 77 | 837 | 0.95 | -0.11 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 10.50 | 0.17 | 0.20 | 0.19 | +0.09 | +90.00% | 75 | 278 | 0.92 | -0.15 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 11.00 | 0.27 | 0.30 | 0.28 | +0.17 | +154.55% | 3,235 | 1,108 | 0.89 | -0.21 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 11.50 | 0.41 | 0.44 | 0.41 | +0.24 | +141.18% | 602 | 387 | 0.88 | -0.28 | 0.16 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 12.00 | 0.59 | 0.62 | 0.59 | +0.33 | +126.93% | 851 | 1,028 | 0.86 | -0.37 | 0.19 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 12.50 | 0.82 | 0.85 | 0.84 | +0.46 | +121.06% | 482 | 817 | 0.85 | -0.47 | 0.20 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 13.00 | 1.10 | 1.14 | 1.13 | +0.59 | +109.26% | 315 | 633 | 0.84 | -0.57 | 0.20 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 13.50 | 1.38 | 1.47 | 1.47 | +0.76 | +107.05% | 249 | 631 | 0.84 | -0.66 | 0.18 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 14.00 | 1.76 | 1.85 | 1.81 | +0.78 | +75.73% | 145 | 538 | 0.84 | -0.73 | 0.16 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 14.50 | 2.04 | 2.26 | 2.25 | +1.06 | +89.08% | 23 | 379 | 1.13 | -0.80 | 0.14 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 15.00 | 2.58 | 2.71 | 2.65 | +1.08 | +68.79% | 35 | 363 | 0.86 | -0.85 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 15.50 | 2.84 | 3.20 | 3.10 | +1.06 | +51.97% | 14 | 589 | 0.98 | -0.88 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 16.00 | 3.55 | 3.65 | 3.56 | +1.14 | +47.11% | 5 | 777 | 0.97 | -0.91 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 16.50 | 4.05 | 4.15 | 4.10 | +1.23 | +42.86% | 7 | 165 | 0.70 | -0.93 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 17.00 | 4.50 | 4.65 | 4.52 | +1.31 | +40.81% | 5 | 275 | 1.65 | -0.94 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 17.50 | 4.95 | 5.15 | 4.90 | +1.10 | +28.95% | 1 | 105 | 1.59 | -0.98 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 18.00 | 5.50 | 5.75 | 5.53 | +1.35 | +32.30% | 7 | 53 | 1.68 | -0.98 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 18.50 | 5.10 | 6.15 | 6.05 | +1.34 | +28.45% | 19 | 1,127 | 1.99 | -0.98 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 19.00 | 6.50 | 6.65 | 6.53 | +1.37 | +26.55% | 3 | 76 | 1.75 | -0.98 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 19.50 | 6.95 | 7.25 | 5.14 | 0.00 | 0.00% | 0 | 42 | 1.99 | -0.99 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 20.00 | 7.45 | 7.75 | 6.25 | 0.00 | 0.00% | 0 | 62 | 1.98 | -0.99 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 21.00 | 8.15 | 8.70 | 7.35 | 0.00 | 0.00% | 0 | 28 | 2.20 | -0.99 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 22.00 | 9.45 | 9.70 | 7.65 | 0.00 | 0.00% | 0 | 34 | 1.78 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 22.50 | 9.30 | 10.90 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 23.00 | 9.65 | 10.85 | 9.25 | 0.00 | 0.00% | 0 | 9 | 3.24 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 24.00 | 10.55 | 11.70 | 9.86 | 0.00 | 0.00% | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 25.00 | 12.30 | 12.65 | 12.11 | 0.00 | 0.00% | 0 | 5 | 3.14 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:53 PM EST |
| 26.00 | 13.35 | 13.75 | 13.15 | -0.60 | -4.37% | 1 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 27.00 | 14.50 | 14.60 | 14.16 | +1.19 | +9.18% | 83 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |