Options Chain for MARA HOLDINGS INC COM (MARA) - $14.66 as of 2/21/2025 8:50:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.60 | 9.80 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 6.00 | 8.60 | 8.85 | % | 0 | 0 | 1.47 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 7.00 | 7.60 | 7.85 | % | 0 | 0 | 1.23 | 0.98 | 0.01 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 8.00 | 6.80 | 6.90 | 8.10 | +0.20 | +2.54% | 160 | 301 | 1.12 | 0.96 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 9.00 | 5.85 | 5.95 | 7.05 | +0.15 | +2.18% | 657 | 9 | 0.96 | 0.93 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 10.00 | 5.00 | 5.10 | 5.25 | -0.84 | -13.80% | 9 | 59 | 0.95 | 0.89 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 11.00 | 4.05 | 4.30 | 4.95 | -0.30 | -5.72% | 2 | 9 | 0.78 | 0.84 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 12.00 | 3.55 | 3.60 | 3.59 | -0.76 | -17.48% | 4 | 5 | 0.94 | 0.78 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 13.00 | 2.90 | 2.98 | 2.92 | -0.74 | -20.22% | 17 | 46 | 0.92 | 0.70 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 14.00 | 2.41 | 2.45 | 2.45 | -0.65 | -20.97% | 70 | 53 | 0.93 | 0.63 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 15.00 | 1.97 | 2.03 | 2.00 | -0.62 | -23.67% | 945 | 218 | 0.94 | 0.55 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 16.00 | 1.62 | 1.66 | 1.65 | -0.54 | -24.66% | 1,014 | 1,372 | 0.94 | 0.48 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 17.00 | 1.34 | 1.38 | 1.38 | -0.43 | -23.76% | 296 | 459 | 0.95 | 0.42 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 18.00 | 1.12 | 1.14 | 1.16 | -0.34 | -22.67% | 638 | 407 | 0.96 | 0.36 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 19.00 | 0.93 | 0.96 | 0.93 | -0.29 | -23.77% | 106 | 223 | 0.98 | 0.31 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 20.00 | 0.78 | 0.80 | 0.80 | -0.26 | -24.53% | 843 | 1,084 | 0.99 | 0.27 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 21.00 | 0.66 | 0.69 | 0.68 | -0.21 | -23.60% | 179 | 334 | 1.01 | 0.23 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 22.00 | 0.55 | 0.59 | 0.55 | -0.19 | -25.68% | 78 | 212 | 1.02 | 0.20 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 23.00 | 0.48 | 0.51 | 0.50 | -0.12 | -19.36% | 97 | 94 | 1.04 | 0.18 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 24.00 | 0.41 | 0.46 | 0.38 | -0.18 | -32.15% | 5 | 72 | 1.06 | 0.16 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 25.00 | 0.36 | 0.40 | 0.40 | -0.07 | -14.90% | 540 | 356 | 1.07 | 0.14 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 26.00 | 0.31 | 0.35 | 0.30 | -0.09 | -23.08% | 66 | 22 | 1.08 | 0.12 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 27.00 | 0.26 | 0.32 | 0.37 | +0.05 | +15.63% | 11 | 10 | 1.10 | 0.11 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 28.00 | 0.25 | 0.28 | 0.28 | -0.03 | -9.68% | 11 | 82 | 1.11 | 0.10 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 29.00 | 0.20 | 0.27 | 0.22 | % | 2 | 0 | 1.13 | 0.10 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 30.00 | 0.19 | 0.24 | 0.21 | -0.05 | -19.24% | 185 | 783 | 1.15 | 0.09 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.20 | 0.29 | % | 1 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 6.00 | 0.00 | 0.61 | % | 0 | 0 | 2.27 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 7.00 | 0.01 | 0.20 | 0.17 | % | 12 | 0 | 1.13 | -0.02 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 8.00 | 0.06 | 0.68 | 0.12 | % | 1 | 0 | 1.31 | -0.04 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 9.00 | 0.18 | 0.21 | 0.19 | % | 1,337 | 0 | 0.98 | -0.07 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 10.00 | 0.31 | 0.34 | 0.31 | +0.13 | +72.23% | 309 | 37 | 0.94 | -0.11 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 11.00 | 0.29 | 0.55 | 0.48 | +0.19 | +65.52% | 30 | 22 | 0.92 | -0.16 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 12.00 | 0.81 | 0.84 | 0.81 | +0.33 | +68.75% | 119 | 175 | 0.92 | -0.22 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 13.00 | 1.19 | 1.22 | 1.31 | +0.56 | +74.67% | 123 | 48 | 0.92 | -0.30 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 14.00 | 1.65 | 1.69 | 1.67 | +0.51 | +43.97% | 13,208 | 186 | 0.91 | -0.37 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 15.00 | 2.21 | 2.25 | 2.23 | +0.63 | +39.38% | 809 | 234 | 0.92 | -0.45 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 16.00 | 2.85 | 2.90 | 2.81 | +0.68 | +31.93% | 193 | 740 | 0.93 | -0.52 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 17.00 | 3.55 | 3.60 | 3.58 | +0.75 | +26.51% | 32 | 607 | 0.94 | -0.58 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 18.00 | 4.35 | 4.40 | 4.24 | +0.81 | +23.62% | 58 | 177 | 0.96 | -0.64 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 19.00 | 5.15 | 5.20 | 5.10 | +0.90 | +21.43% | 5 | 48 | 0.97 | -0.69 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 20.00 | 6.00 | 6.05 | 6.00 | +0.98 | +19.53% | 42 | 69 | 0.98 | -0.73 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 21.00 | 6.85 | 6.95 | 6.80 | +0.90 | +15.26% | 45 | 163 | 1.00 | -0.77 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 22.00 | 7.75 | 7.85 | 7.68 | +1.40 | +22.30% | 6 | 20 | 1.01 | -0.80 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 23.00 | 8.65 | 8.75 | 7.59 | 0.00 | 0.00% | 0 | 19 | 1.01 | -0.82 | 0.05 | -0.01 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 24.00 | 9.60 | 9.70 | 8.69 | +0.04 | +0.47% | 1 | 13 | 1.04 | -0.84 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 25.00 | 10.55 | 10.65 | 9.20 | 0.00 | 0.00% | 0 | 9 | 1.05 | -0.86 | 0.04 | -0.01 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 26.00 | 11.50 | 11.60 | 10.40 | +0.20 | +1.97% | 5 | 11 | 1.06 | -0.88 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 27.00 | 12.45 | 12.60 | % | 0 | 0 | 1.09 | -0.89 | 0.03 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 28.00 | 13.45 | 13.55 | % | 0 | 0 | 1.19 | -0.90 | 0.03 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 29.00 | 14.20 | 15.35 | % | 0 | 0 | 1.43 | -0.90 | 0.03 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 30.00 | 15.40 | 15.55 | % | 0 | 0 | 0.78 | -0.91 | 0.02 | -0.01 | 2/21/2025 3:59:48 PM EST |