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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 7.10 | 7.35 | 7.55 | % | 2 | 0 | 3.15 | 0.99 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 10.00 | 4.80 | 5.05 | 5.15 | % | 1 | 0 | 0.97 | 0.91 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 11.00 | 4.05 | 4.25 | % | 0 | 0 | 0.99 | 0.85 | 0.05 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 11.50 | 3.65 | 3.90 | % | 0 | 0 | 1.32 | 0.82 | 0.05 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 12.00 | 3.30 | 3.90 | 4.35 | 0.00 | 0.00% | 0 | 174 | 0.95 | 0.78 | 0.06 | -0.02 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 12.50 | 2.90 | 3.15 | 4.48 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.74 | 0.07 | -0.02 | 2/13/2025 | 2/21/2025 3:59:48 PM EST |
| 13.00 | 2.65 | 2.96 | 2.95 | -0.35 | -10.61% | 6 | 5 | 0.94 | 0.70 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 13.50 | 2.41 | 2.50 | 2.66 | -0.94 | -26.12% | 1 | 2 | 0.97 | 0.66 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 14.00 | 2.01 | 2.30 | 2.40 | -0.36 | -13.05% | 4 | 5 | 0.94 | 0.62 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 14.50 | 1.90 | 1.98 | 2.05 | % | 10 | 0 | 0.95 | 0.58 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 15.00 | 1.45 | 1.76 | 1.77 | -0.42 | -19.18% | 46 | 152 | 0.87 | 0.54 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 15.50 | 1.51 | 1.56 | 1.55 | -0.61 | -28.25% | 197 | 170 | 0.96 | 0.50 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 16.00 | 1.32 | 1.40 | 1.39 | -0.52 | -27.23% | 585 | 690 | 0.93 | 0.46 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 16.50 | 1.12 | 1.26 | 1.24 | -0.40 | -24.39% | 79 | 80 | 0.96 | 0.42 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 17.00 | 1.10 | 1.13 | 1.15 | -0.35 | -23.34% | 32 | 95 | 0.97 | 0.39 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 17.50 | 0.97 | 1.02 | 1.27 | -0.08 | -5.93% | 51 | 69 | 0.98 | 0.36 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 18.00 | 0.81 | 0.91 | 0.89 | -0.36 | -28.80% | 263 | 228 | 0.99 | 0.33 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 18.50 | 0.77 | 0.83 | 0.82 | -0.36 | -30.51% | 1 | 164 | 0.99 | 0.30 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 19.00 | 0.70 | 0.74 | 0.74 | -0.26 | -26.00% | 80 | 166 | 1.00 | 0.27 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 19.50 | 0.63 | 0.70 | 0.62 | -0.28 | -31.12% | 96 | 16 | 1.01 | 0.25 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 20.00 | 0.58 | 0.63 | 0.60 | -0.21 | -25.93% | 44 | 495 | 1.03 | 0.23 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 20.50 | 0.51 | 0.78 | 0.56 | -0.17 | -23.29% | 6 | 126 | 1.03 | 0.21 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 21.00 | 0.32 | 0.59 | 0.50 | -0.12 | -19.36% | 13 | 163 | 1.01 | 0.20 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 21.50 | 0.42 | 0.48 | 0.55 | 0.00 | 0.00% | 1 | 21 | 1.05 | 0.18 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 22.00 | 0.38 | 0.47 | 0.40 | -0.15 | -27.28% | 2 | 49 | 1.09 | 0.17 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 22.50 | 0.33 | 0.43 | 0.34 | % | 7 | 0 | 1.07 | 0.14 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 23.00 | 0.30 | 0.38 | 0.34 | -0.12 | -26.09% | 41 | 5 | 1.07 | 0.14 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 24.00 | 0.26 | 0.33 | 0.29 | -0.18 | -38.30% | 5 | 22 | 1.11 | 0.12 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 25.00 | 0.23 | 0.28 | 0.25 | -0.08 | -24.25% | 151 | 128 | 1.11 | 0.11 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 26.00 | 0.19 | 0.25 | 0.22 | -0.05 | -18.52% | 3 | 76 | 1.13 | 0.10 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 30.00 | 0.10 | 0.16 | 0.13 | -0.03 | -18.75% | 9 | 888 | 1.19 | 0.06 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 10.00 | 0.14 | 0.24 | 0.22 | +0.11 | +100.00% | 74 | 24 | 0.90 | -0.09 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 11.00 | 0.36 | 0.40 | 0.37 | +0.18 | +94.74% | 15 | 22 | 0.92 | -0.15 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 11.50 | 0.47 | 0.50 | 0.48 | +0.20 | +71.43% | 144 | 15 | 0.95 | -0.18 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 12.00 | 0.57 | 0.80 | 0.92 | +0.56 | +155.56% | 140 | 17 | 0.96 | -0.22 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 12.50 | 0.32 | 0.86 | 0.77 | +0.31 | +67.40% | 8 | 11 | 0.80 | -0.26 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 13.00 | 0.95 | 0.99 | 0.95 | +0.35 | +58.34% | 28 | 99 | 0.89 | -0.30 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 13.50 | 1.10 | 1.41 | 1.07 | +0.33 | +44.60% | 20 | 411 | 0.88 | -0.34 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 14.00 | 1.41 | 1.56 | 1.40 | +0.45 | +47.37% | 106 | 88 | 0.91 | -0.38 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 14.50 | 1.68 | 1.72 | 1.65 | +0.55 | +50.00% | 53 | 89 | 0.91 | -0.42 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 15.00 | 1.97 | 2.02 | 1.96 | +0.61 | +45.19% | 61 | 220 | 0.92 | -0.46 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 15.50 | 2.28 | 2.33 | 2.28 | +0.64 | +39.03% | 53 | 402 | 0.92 | -0.50 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 16.00 | 2.61 | 2.69 | 2.72 | +0.88 | +47.83% | 21 | 112 | 0.93 | -0.54 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 16.50 | 2.96 | 3.05 | 2.93 | +0.77 | +35.65% | 3 | 97 | 0.94 | -0.58 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 17.00 | 3.30 | 3.40 | 2.90 | +0.32 | +12.41% | 8 | 26 | 0.94 | -0.61 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 17.50 | 3.70 | 3.80 | 3.70 | +0.79 | +27.15% | 45 | 1 | 0.95 | -0.64 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 18.00 | 4.10 | 4.20 | 4.10 | +0.95 | +30.16% | 15 | 28 | 0.96 | -0.67 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 18.50 | 4.50 | 4.60 | 4.40 | +0.73 | +19.90% | 10 | 8 | 0.96 | -0.70 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 19.00 | 4.90 | 5.05 | 4.90 | +0.75 | +18.08% | 35 | 42 | 0.97 | -0.73 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 19.50 | 5.35 | 5.70 | 4.17 | 0.00 | 0.00% | 0 | 5 | 1.10 | -0.75 | 0.06 | -0.02 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 20.00 | 5.80 | 6.05 | 5.80 | +1.03 | +21.60% | 56 | 23 | 0.99 | -0.77 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 20.50 | 6.25 | 6.35 | 5.47 | 0.00 | 0.00% | 0 | 10 | 1.00 | -0.79 | 0.06 | -0.02 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 21.00 | 6.70 | 7.20 | 6.20 | +0.40 | +6.90% | 3 | 12 | 1.19 | -0.80 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 21.50 | 6.85 | 7.35 | 5.86 | 0.00 | 0.00% | 0 | 2 | 0.96 | -0.82 | 0.05 | -0.02 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 22.00 | 7.05 | 7.75 | 6.47 | 0.00 | 0.00% | 0 | 8 | 1.07 | -0.83 | 0.05 | -0.02 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 22.50 | 8.00 | 8.20 | % | 0 | 0 | 0.99 | -0.86 | 0.05 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 23.00 | 8.55 | 8.70 | 8.12 | +1.13 | +16.17% | 3 | 6 | 1.24 | -0.86 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 24.00 | 8.65 | 9.60 | 8.10 | % | 1 | 0 | 1.13 | -0.88 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 25.00 | 10.35 | 10.70 | % | 0 | 0 | 1.16 | -0.89 | 0.03 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 26.00 | 11.35 | 11.55 | % | 0 | 0 | 1.04 | -0.90 | 0.03 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 30.00 | 15.05 | 15.45 | % | 0 | 0 | 0.61 | -0.94 | 0.02 | -0.01 | 2/21/2025 3:59:48 PM EST |