Options Chain for MARA HOLDINGS INC COM (MARA) - $11.30 as of 4/7/2025 10:58:35 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.00 | 11.65 | 10.60 | +0.11 | +1.05% | 2 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 2.00 | 8.95 | 9.15 | 9.62 | 0.00 | 0.00% | 0 | 2 | 5.88 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/7/2025 11:59:01 AM EST |
| 3.00 | 8.00 | 8.25 | % | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 4.00 | 6.95 | 7.35 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 5.00 | 5.95 | 6.40 | 6.40 | 0.00 | 0.00% | 0 | 2 | 2.88 | 0.99 | 0.00 | 0.00 | 4/3/2025 | 4/7/2025 11:59:01 AM EST |
| 6.00 | 4.95 | 5.35 | 5.50 | 0.00 | 0.00% | 9 | 15 | 1.99 | 0.98 | 0.01 | 0.00 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 6.50 | 4.60 | 4.85 | % | 0 | 0 | 2.44 | 0.97 | 0.02 | -0.01 | 4/7/2025 11:59:01 AM EST | |||
| 7.00 | 4.15 | 4.25 | 4.25 | -1.30 | -23.43% | 5 | 1 | 1.48 | 0.94 | 0.03 | -0.01 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 7.50 | 3.60 | 3.95 | 3.90 | +0.60 | +18.19% | 1 | 6 | 1.43 | 0.92 | 0.04 | -0.02 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 8.00 | 3.25 | 3.40 | 3.25 | 0.00 | 0.00% | 0 | 5 | 1.33 | 0.89 | 0.05 | -0.02 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 8.50 | 2.84 | 3.00 | 2.24 | 0.00 | 0.00% | 0 | 9 | 1.35 | 0.86 | 0.07 | -0.02 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 9.00 | 2.39 | 2.65 | 2.67 | +0.56 | +26.54% | 8 | 26 | 1.24 | 0.82 | 0.08 | -0.02 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 9.50 | 2.05 | 2.21 | 2.49 | +0.22 | +9.70% | 23 | 82 | 1.29 | 0.77 | 0.10 | -0.03 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 10.00 | 1.68 | 1.83 | 2.05 | +0.30 | +17.15% | 45 | 489 | 1.17 | 0.71 | 0.11 | -0.03 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 10.50 | 1.43 | 1.51 | 1.55 | +0.04 | +2.65% | 56 | 593 | 1.19 | 0.65 | 0.13 | -0.03 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 11.00 | 1.17 | 1.24 | 1.23 | -0.08 | -6.11% | 150 | 416 | 1.15 | 0.58 | 0.14 | -0.03 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 11.50 | 0.92 | 1.00 | 1.06 | -0.01 | -0.94% | 224 | 604 | 1.09 | 0.51 | 0.15 | -0.03 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 12.00 | 0.70 | 0.77 | 0.85 | -0.02 | -2.30% | 236 | 921 | 1.10 | 0.43 | 0.15 | -0.03 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 12.50 | 0.55 | 0.60 | 0.68 | +0.03 | +4.62% | 115 | 557 | 1.08 | 0.36 | 0.14 | -0.03 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 13.00 | 0.41 | 0.46 | 0.51 | 0.00 | 0.00% | 338 | 1,425 | 1.07 | 0.30 | 0.13 | -0.03 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 13.50 | 0.32 | 0.35 | 0.34 | -0.15 | -30.62% | 315 | 1,205 | 1.05 | 0.25 | 0.12 | -0.02 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 14.00 | 0.24 | 0.26 | 0.26 | -0.05 | -16.13% | 337 | 1,515 | 1.05 | 0.20 | 0.11 | -0.02 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 14.50 | 0.18 | 0.21 | 0.19 | -0.05 | -20.84% | 158 | 1,761 | 1.05 | 0.17 | 0.10 | -0.02 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 15.00 | 0.15 | 0.16 | 0.16 | -0.01 | -5.89% | 232 | 1,806 | 1.05 | 0.13 | 0.08 | -0.02 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 15.50 | 0.10 | 0.13 | 0.13 | -0.01 | -7.15% | 262 | 898 | 1.05 | 0.11 | 0.07 | -0.01 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 16.00 | 0.08 | 0.10 | 0.10 | 0.00 | 0.00% | 342 | 1,238 | 1.07 | 0.09 | 0.06 | -0.01 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 16.50 | 0.06 | 0.09 | 0.06 | -0.02 | -25.00% | 26 | 506 | 1.06 | 0.07 | 0.05 | -0.01 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 17.00 | 0.05 | 0.07 | 0.07 | +0.02 | +40.00% | 25 | 1,510 | 1.11 | 0.06 | 0.04 | -0.01 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 17.50 | 0.00 | 0.27 | 0.14 | +0.10 | +250.00% | 1 | 5,355 | 1.66 | 0.04 | 0.03 | -0.01 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 18.00 | 0.05 | 0.06 | 0.05 | 0.00 | 0.00% | 33 | 1,739 | 1.19 | 0.04 | 0.03 | -0.01 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 18.50 | 0.02 | 0.20 | 0.05 | 0.00 | 0.00% | 5 | 1,052 | 1.34 | 0.03 | 0.02 | 0.00 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 19.00 | 0.04 | 0.06 | 0.06 | +0.01 | +20.00% | 16 | 820 | 1.27 | 0.02 | 0.02 | 0.00 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 19.50 | 0.03 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 69 | 1.25 | 0.02 | 0.02 | 0.00 | 4/1/2025 | 4/7/2025 11:59:01 AM EST |
| 20.00 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 35 | 1,331 | 1.29 | 0.01 | 0.01 | 0.00 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 20.50 | 0.00 | 1.28 | % | 0 | 0 | 3.33 | 0.01 | 0.01 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 21.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 40 | 5,277 | 1.31 | 0.01 | 0.01 | 0.00 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 21.50 | 0.00 | 1.90 | 0.36 | 0.00 | 0.00% | 0 | 6 | 4.12 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/7/2025 11:59:01 AM EST |
| 22.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 569 | 1.49 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 22.50 | 0.00 | 1.28 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 23.00 | 0.00 | 1.28 | 0.03 | 0.00 | 0.00% | 0 | 178 | 3.63 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/7/2025 11:59:01 AM EST |
| 23.50 | 0.00 | 1.28 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 24.00 | 0.00 | 1.28 | 0.11 | 0.00 | 0.00% | 0 | 377 | 3.74 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/7/2025 11:59:01 AM EST |
| 25.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 2 | 1,887 | 1.54 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 26.00 | 0.00 | 0.22 | 0.22 | 0.00 | 0.00% | 0 | 67 | 2.39 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/7/2025 11:59:01 AM EST |
| 27.00 | 0.00 | 2.00 | 0.03 | 0.00 | 0.00% | 0 | 43 | 4.81 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/7/2025 11:59:01 AM 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 | 4/7/2025 11:59:01 AM EST | |||
| 2.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 3.00 | 0.00 | 1.29 | % | 0 | 0 | 8.72 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 4.00 | 0.00 | 1.29 | % | 0 | 0 | 6.83 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 5.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 5 | 2.95 | -0.01 | 0.00 | 0.00 | 3/26/2025 | 4/7/2025 11:59:01 AM EST |
| 6.00 | 0.00 | 0.24 | 0.12 | +0.05 | +71.43% | 12 | 17 | 2.98 | -0.02 | 0.01 | 0.00 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 6.50 | 0.00 | 0.16 | % | 0 | 0 | 2.39 | -0.03 | 0.02 | -0.01 | 4/7/2025 11:59:01 AM EST | |||
| 7.00 | 0.11 | 0.14 | 0.11 | 0.00 | 0.00% | 460 | 1,214 | 1.56 | -0.06 | 0.03 | -0.01 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 7.50 | 0.16 | 0.19 | 0.18 | +0.02 | +12.50% | 32 | 463 | 1.47 | -0.08 | 0.04 | -0.02 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 8.00 | 0.22 | 0.25 | 0.22 | 0.00 | 0.00% | 29 | 468 | 1.40 | -0.11 | 0.05 | -0.02 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 8.50 | 0.30 | 0.36 | 0.32 | +0.04 | +14.29% | 3 | 101 | 1.34 | -0.14 | 0.07 | -0.02 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 9.00 | 0.40 | 0.42 | 0.40 | +0.02 | +5.27% | 43 | 1,051 | 1.30 | -0.18 | 0.08 | -0.02 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 9.50 | 0.52 | 0.54 | 0.53 | +0.02 | +3.93% | 26 | 473 | 1.25 | -0.23 | 0.10 | -0.03 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 10.00 | 0.68 | 0.70 | 0.63 | 0.00 | 0.00% | 317 | 471 | 1.21 | -0.29 | 0.11 | -0.03 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 10.50 | 0.87 | 0.90 | 0.80 | -0.17 | -17.53% | 66 | 694 | 1.18 | -0.35 | 0.13 | -0.03 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 11.00 | 1.09 | 1.12 | 1.01 | -0.05 | -4.72% | 46 | 580 | 1.15 | -0.42 | 0.14 | -0.03 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 11.50 | 1.34 | 1.38 | 1.34 | +0.07 | +5.52% | 123 | 323 | 1.12 | -0.49 | 0.15 | -0.03 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 12.00 | 1.57 | 1.68 | 1.56 | -0.11 | -6.59% | 176 | 1,167 | 1.10 | -0.57 | 0.15 | -0.03 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 12.50 | 1.96 | 2.03 | 2.04 | +0.11 | +5.70% | 25 | 534 | 1.12 | -0.64 | 0.14 | -0.03 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 13.00 | 2.32 | 2.38 | 2.35 | -0.02 | -0.85% | 27 | 476 | 1.06 | -0.70 | 0.13 | -0.03 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 13.50 | 2.69 | 2.82 | 2.58 | -0.07 | -2.65% | 101 | 445 | 1.03 | -0.75 | 0.12 | -0.02 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 14.00 | 3.10 | 3.20 | 3.00 | -0.14 | -4.46% | 25 | 660 | 1.03 | -0.80 | 0.11 | -0.02 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 14.50 | 3.50 | 3.65 | 4.45 | +0.75 | +20.27% | 2 | 405 | 1.01 | -0.83 | 0.10 | -0.02 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 15.00 | 4.00 | 4.10 | 3.88 | -0.02 | -0.52% | 28 | 541 | 1.04 | -0.87 | 0.08 | -0.02 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 15.50 | 4.45 | 4.55 | 4.34 | -0.80 | -15.57% | 33 | 109 | 1.07 | -0.89 | 0.07 | -0.01 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 16.00 | 4.95 | 5.05 | 5.00 | +0.02 | +0.41% | 10 | 196 | 1.26 | -0.91 | 0.06 | -0.01 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 16.50 | 5.30 | 5.55 | 5.40 | +0.08 | +1.51% | 7 | 139 | 1.12 | -0.93 | 0.05 | -0.01 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 17.00 | 5.75 | 6.05 | 5.64 | -0.71 | -11.19% | 4 | 315 | 1.30 | -0.94 | 0.04 | -0.01 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 17.50 | 6.20 | 6.60 | 6.33 | -0.80 | -11.22% | 5 | 82 | 1.37 | -0.96 | 0.03 | -0.01 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 18.00 | 6.75 | 7.00 | 6.50 | -0.26 | -3.85% | 1 | 127 | 1.43 | -0.96 | 0.03 | -0.01 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 18.50 | 7.20 | 7.55 | 8.24 | +0.34 | +4.31% | 25 | 123 | 1.49 | -0.97 | 0.02 | 0.00 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 19.00 | 7.75 | 8.00 | 6.99 | -0.94 | -11.86% | 5 | 118 | 1.40 | -0.98 | 0.02 | 0.00 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 19.50 | 8.15 | 8.60 | 8.25 | -0.70 | -7.83% | 2 | 16 | 1.60 | -0.98 | 0.02 | 0.00 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 20.00 | 8.65 | 9.05 | 8.64 | -0.46 | -5.06% | 24 | 101 | 1.50 | -0.99 | 0.01 | 0.00 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 20.50 | 9.10 | 9.55 | % | 0 | 0 | 1.71 | -0.99 | 0.01 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 21.00 | 9.80 | 10.05 | 10.79 | +0.20 | +1.89% | 1 | 23 | 1.89 | -0.99 | 0.01 | 0.00 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 21.50 | 10.15 | 10.60 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 22.00 | 10.70 | 11.05 | 7.69 | 0.00 | 0.00% | 0 | 6 | 1.86 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/7/2025 11:59:01 AM EST |
| 22.50 | 11.25 | 11.55 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 23.00 | 11.65 | 12.10 | 11.65 | 0.00 | 0.00% | 0 | 7 | 2.08 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/7/2025 11:59:01 AM EST |
| 23.50 | 12.20 | 12.60 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 24.00 | 12.65 | 13.05 | 11.30 | 0.00 | 0.00% | 0 | 15 | 2.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/7/2025 11:59:01 AM EST |
| 25.00 | 13.75 | 14.00 | 10.75 | 0.00 | 0.00% | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 4/7/2025 11:59:01 AM EST |
| 26.00 | 14.75 | 15.20 | 12.70 | 0.00 | 0.00% | 0 | 1 | 2.46 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/7/2025 11:59:01 AM EST |
| 27.00 | 15.70 | 16.00 | 15.61 | -0.82 | -5.00% | 83 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |