Options Chain for MARA HOLDINGS INC COM (MARA) - $14.30 as of 4/25/2025 8:47:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.50 | 12.50 | 11.41 | +0.37 | +3.36% | 8 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 4.00 | 10.15 | 10.50 | 9.03 | 0.00 | 0.00% | 0 | 6 | 6.90 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:55 PM EST |
| 5.00 | 9.10 | 10.00 | 9.34 | -0.11 | -1.17% | 5 | 1 | 4.39 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 6.00 | 8.20 | 8.50 | 8.50 | +0.30 | +3.66% | 2 | 9 | 3.68 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 6.50 | 7.70 | 7.95 | 5.80 | 0.00 | 0.00% | 0 | 5 | 3.37 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:55 PM EST |
| 7.00 | 7.25 | 7.40 | 7.50 | -0.04 | -0.54% | 1 | 103 | 3.41 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 7.50 | 6.70 | 7.20 | 6.90 | +1.92 | +38.56% | 6 | 5 | 2.82 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 8.00 | 6.20 | 6.45 | 5.65 | 0.00 | 0.00% | 0 | 18 | 3.28 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 8.50 | 5.70 | 5.90 | 3.88 | 0.00 | 0.00% | 0 | 140 | 2.81 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:55 PM EST |
| 9.00 | 5.25 | 5.40 | 5.40 | +0.34 | +6.72% | 3 | 145 | 1.76 | 0.99 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 9.50 | 4.70 | 4.90 | 4.85 | +0.22 | +4.76% | 2 | 149 | 2.12 | 0.99 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 10.00 | 4.30 | 4.40 | 4.26 | +0.18 | +4.42% | 2,036 | 1,598 | 1.70 | 0.98 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 10.50 | 3.75 | 3.90 | 3.65 | -0.07 | -1.89% | 1 | 687 | 1.69 | 0.98 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 11.00 | 3.10 | 3.40 | 3.28 | +0.21 | +6.84% | 106 | 544 | 1.31 | 0.97 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 11.50 | 2.65 | 2.90 | 2.90 | +0.28 | +10.69% | 291 | 452 | 1.09 | 0.95 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 12.00 | 2.33 | 2.43 | 2.40 | +0.25 | +11.63% | 643 | 1,613 | 1.22 | 0.93 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 12.50 | 1.70 | 1.97 | 1.88 | +0.16 | +9.31% | 313 | 4,539 | 0.92 | 0.89 | 0.12 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 13.00 | 1.37 | 1.50 | 1.49 | +0.13 | +9.56% | 970 | 2,010 | 0.82 | 0.83 | 0.18 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 13.50 | 1.07 | 1.12 | 1.09 | +0.08 | +7.93% | 2,788 | 4,989 | 0.80 | 0.73 | 0.23 | -0.04 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 14.00 | 0.75 | 0.79 | 0.78 | +0.07 | +9.86% | 5,533 | 7,223 | 0.78 | 0.60 | 0.26 | -0.04 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 14.50 | 0.52 | 0.53 | 0.53 | +0.02 | +3.93% | 11,234 | 4,812 | 0.78 | 0.47 | 0.26 | -0.04 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 15.00 | 0.35 | 0.36 | 0.35 | 0.00 | 0.00% | 42,384 | 10,522 | 0.79 | 0.35 | 0.23 | -0.04 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 15.50 | 0.23 | 0.24 | 0.23 | -0.01 | -4.17% | 8,890 | 6,015 | 0.80 | 0.26 | 0.19 | -0.04 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 16.00 | 0.14 | 0.15 | 0.16 | -0.01 | -5.89% | 7,522 | 9,144 | 0.82 | 0.18 | 0.15 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 16.50 | 0.09 | 0.10 | 0.10 | -0.02 | -16.67% | 32,450 | 2,502 | 0.84 | 0.13 | 0.12 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 17.00 | 0.06 | 0.07 | 0.07 | -0.01 | -12.50% | 2,300 | 2,872 | 0.87 | 0.09 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 17.50 | 0.04 | 0.06 | 0.05 | -0.01 | -16.67% | 215 | 743 | 0.92 | 0.07 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 18.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 857 | 6,577 | 1.00 | 0.04 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 18.50 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 8 | 526 | 1.14 | 0.03 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 19.00 | 0.01 | 0.03 | 0.04 | +0.02 | +100.00% | 8 | 656 | 1.01 | 0.02 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 19.50 | 0.01 | 0.04 | 0.01 | -0.04 | -80.00% | 22 | 119 | 1.14 | 0.01 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 20.00 | 0.02 | 0.04 | 0.02 | -0.01 | -33.34% | 1,030 | 5,017 | 1.24 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 20.50 | 0.00 | 0.06 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.13 | 0.01 | -0.04 | -80.00% | 45 | 79 | 1.88 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 21.50 | 0.00 | 0.16 | 0.19 | 0.00 | 0.00% | 0 | 6 | 2.05 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 8 | 213 | 1.69 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0 | 7 | 3.84 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 100 | 3.54 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 23.50 | 0.00 | 0.58 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 1 | 4.04 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 24.50 | 0.00 | 0.13 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 178 | 1.92 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 1.15 | % | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 1.15 | % | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.96 | % | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 20 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 8 | 3.16 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 285 | 2.64 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 10 | 2.41 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 210 | 2.20 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | +0.02 | +200.00% | 3 | 222 | 2.56 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,377 | 2.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 534 | 109 | 1.81 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 10 | 532 | 1.48 | -0.01 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 9.50 | 0.01 | 0.02 | 0.01 | -0.05 | -83.34% | 4 | 1,093 | 1.41 | -0.01 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 10.00 | 0.01 | 0.02 | 0.01 | -0.03 | -75.00% | 761 | 1,148 | 1.25 | -0.02 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 10.50 | 0.01 | 0.03 | 0.03 | -0.01 | -25.00% | 406 | 1,084 | 1.22 | -0.02 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 11.00 | 0.02 | 0.04 | 0.04 | -0.01 | -20.00% | 161 | 1,017 | 1.11 | -0.03 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 11.50 | 0.04 | 0.05 | 0.05 | -0.03 | -37.50% | 6,421 | 2,282 | 1.01 | -0.05 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 12.00 | 0.06 | 0.07 | 0.07 | -0.04 | -36.37% | 323 | 7,901 | 0.93 | -0.07 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 12.50 | 0.09 | 0.10 | 0.10 | -0.08 | -44.45% | 936 | 3,669 | 0.84 | -0.11 | 0.12 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 13.00 | 0.16 | 0.17 | 0.16 | -0.12 | -42.86% | 1,647 | 1,899 | 0.80 | -0.17 | 0.18 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 13.50 | 0.27 | 0.29 | 0.27 | -0.18 | -40.00% | 3,124 | 2,837 | 0.77 | -0.27 | 0.23 | -0.04 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 14.00 | 0.45 | 0.47 | 0.46 | -0.21 | -31.35% | 3,359 | 2,270 | 0.76 | -0.40 | 0.26 | -0.04 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 14.50 | 0.69 | 0.73 | 0.71 | -0.22 | -23.66% | 1,494 | 1,103 | 0.76 | -0.53 | 0.26 | -0.04 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 15.00 | 1.00 | 1.05 | 1.10 | -0.18 | -14.07% | 453 | 1,893 | 0.76 | -0.65 | 0.23 | -0.04 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 15.50 | 1.38 | 1.44 | 1.44 | -0.21 | -12.73% | 233 | 605 | 0.77 | -0.74 | 0.19 | -0.04 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 16.00 | 1.72 | 1.99 | 1.85 | -0.28 | -13.15% | 416 | 781 | 0.77 | -0.82 | 0.15 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 16.50 | 2.04 | 2.48 | 2.32 | -0.33 | -12.46% | 15 | 303 | 1.10 | -0.87 | 0.12 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 17.00 | 2.65 | 2.88 | 2.82 | -0.12 | -4.09% | 602 | 219 | 1.03 | -0.91 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 17.50 | 3.15 | 3.30 | 3.52 | 0.00 | 0.00% | 0 | 136 | 1.17 | -0.93 | 0.07 | -0.02 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 18.00 | 3.65 | 3.80 | 3.70 | -0.33 | -8.19% | 1 | 88 | 1.28 | -0.96 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 18.50 | 4.15 | 4.25 | 4.55 | 0.00 | 0.00% | 0 | 890 | 1.39 | -0.97 | 0.03 | -0.01 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 19.00 | 4.50 | 4.80 | 4.80 | 0.00 | 0.00% | 2 | 37 | 1.32 | -0.98 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 19.50 | 5.10 | 5.80 | % | 0 | 0 | 1.58 | -0.99 | 0.02 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 20.00 | 5.50 | 6.50 | 5.77 | -0.13 | -2.21% | 1 | 10 | 1.67 | -0.99 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 20.50 | 6.00 | 6.30 | 6.65 | 0.00 | 0.00% | 0 | 2 | 1.76 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 21.00 | 6.60 | 6.85 | 8.03 | 0.00 | 0.00% | 0 | 2 | 1.85 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 21.50 | 7.00 | 7.40 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 22.00 | 7.50 | 7.85 | 9.35 | 0.00 | 0.00% | 0 | 9 | 2.01 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:55 PM EST |
| 22.50 | 8.10 | 8.40 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 23.00 | 8.50 | 9.35 | 10.55 | 0.00 | 0.00% | 0 | 3 | 1.95 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:55 PM EST |
| 23.50 | 8.30 | 10.05 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 24.00 | 9.50 | 9.90 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 24.50 | 10.05 | 10.85 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 25.00 | 10.10 | 10.90 | 12.03 | 0.00 | 0.00% | 0 | 1 | 2.62 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:55 PM EST |
| 26.00 | 11.50 | 11.90 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 27.00 | 12.60 | 12.90 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 28.00 | 13.55 | 13.90 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST |