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 | 11.05 | 11.50 | % | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 4.00 | 10.15 | 10.40 | 10.35 | 0.00 | 0.00% | 0 | 7 | 4.37 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 5.00 | 9.05 | 9.90 | 7.58 | 0.00 | 0.00% | 0 | 1 | 3.65 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:55 PM EST |
| 6.00 | 8.05 | 8.45 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 6.50 | 7.55 | 7.90 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 7.00 | 7.05 | 7.55 | 5.61 | 0.00 | 0.00% | 0 | 2 | 2.39 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:55 PM EST |
| 7.50 | 6.60 | 7.60 | 5.20 | 0.00 | 0.00% | 0 | 2 | 2.19 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:55 PM EST |
| 8.00 | 6.15 | 6.60 | 4.05 | 0.00 | 0.00% | 0 | 52 | 1.99 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:55 PM EST |
| 8.50 | 5.65 | 5.95 | 5.70 | 0.00 | 0.00% | 1 | 60 | 1.81 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 9.00 | 5.15 | 5.50 | 5.55 | 0.00 | 0.00% | 0 | 93 | 1.47 | 0.99 | 0.01 | 0.00 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 9.50 | 4.70 | 4.90 | 4.55 | 0.00 | 0.00% | 0 | 2 | 1.74 | 0.99 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 10.00 | 3.80 | 4.45 | 4.55 | +0.55 | +13.75% | 7 | 38 | 1.45 | 0.97 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 10.50 | 3.75 | 3.95 | 3.95 | +0.35 | +9.73% | 5 | 79 | 1.18 | 0.95 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 11.00 | 2.87 | 3.50 | 3.30 | +0.10 | +3.13% | 19 | 426 | 0.98 | 0.93 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 11.50 | 2.30 | 3.10 | 2.91 | +0.14 | +5.06% | 108 | 289 | 0.96 | 0.90 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 12.00 | 2.37 | 2.65 | 2.49 | +0.15 | +6.41% | 74 | 1,495 | 0.79 | 0.87 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 12.50 | 1.95 | 2.13 | 2.13 | +0.15 | +7.58% | 91 | 952 | 0.89 | 0.82 | 0.12 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 13.00 | 1.58 | 1.76 | 1.76 | +0.16 | +10.00% | 69 | 1,830 | 0.87 | 0.75 | 0.14 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 13.50 | 1.22 | 1.42 | 1.37 | +0.06 | +4.58% | 264 | 2,241 | 0.86 | 0.67 | 0.16 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 14.00 | 1.02 | 1.13 | 1.11 | +0.10 | +9.91% | 729 | 2,127 | 0.85 | 0.59 | 0.18 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 14.50 | 0.81 | 0.89 | 0.87 | +0.01 | +1.17% | 2,294 | 1,176 | 0.85 | 0.50 | 0.18 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 15.00 | 0.63 | 0.80 | 0.65 | -0.01 | -1.52% | 3,614 | 7,140 | 0.85 | 0.42 | 0.17 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 15.50 | 0.49 | 0.51 | 0.51 | 0.00 | 0.00% | 6,556 | 2,408 | 0.84 | 0.35 | 0.16 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 16.00 | 0.38 | 0.39 | 0.39 | -0.02 | -4.88% | 1,723 | 2,562 | 0.85 | 0.28 | 0.14 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 16.50 | 0.24 | 0.31 | 0.29 | -0.02 | -6.46% | 1,443 | 582 | 0.87 | 0.23 | 0.12 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 17.00 | 0.22 | 0.24 | 0.23 | -0.01 | -4.17% | 3,240 | 1,045 | 0.88 | 0.19 | 0.10 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 17.50 | 0.17 | 0.20 | 0.18 | 0.00 | 0.00% | 251 | 248 | 0.91 | 0.16 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 18.00 | 0.14 | 0.17 | 0.14 | -0.01 | -6.67% | 267 | 623 | 0.94 | 0.13 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 18.50 | 0.10 | 0.12 | 0.12 | 0.00 | 0.00% | 5,281 | 95 | 0.94 | 0.11 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 19.00 | 0.08 | 0.12 | 0.09 | -0.01 | -10.00% | 284 | 202 | 0.98 | 0.09 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 19.50 | 0.07 | 0.10 | 0.09 | -0.01 | -10.00% | 2 | 176 | 1.01 | 0.08 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 20.00 | 0.05 | 0.09 | 0.07 | 0.00 | 0.00% | 1,647 | 2,140 | 1.03 | 0.06 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 20.50 | 0.04 | 0.10 | 0.06 | -0.02 | -25.00% | 5 | 26 | 1.09 | 0.05 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 21.00 | 0.05 | 0.09 | 0.06 | +0.01 | +20.00% | 73 | 9 | 1.19 | 0.04 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 21.50 | 0.02 | 0.20 | 0.06 | % | 1 | 0 | 1.53 | 0.02 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST | |
| 22.00 | 0.02 | 0.08 | 0.03 | -0.06 | -66.67% | 21 | 20 | 1.20 | 0.02 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 22.50 | 0.02 | 0.24 | 0.25 | 0.00 | 0.00% | 0 | 15 | 1.39 | 0.02 | 0.01 | 0.00 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 23.00 | 0.02 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.57 | 0.01 | 0.01 | 0.00 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 23.50 | 0.00 | 0.25 | % | 0 | 0 | 1.85 | 0.01 | 0.01 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.48 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 25.00 | 0.01 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.30 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.47 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.67 | % | 0 | 0 | 2.64 | 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 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.02 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 5 | 29 | 2.45 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.23 | 0.10 | 0.00 | 0.00% | 0 | 16 | 3.26 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:55 PM EST |
| 6.50 | 0.00 | 0.18 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 178 | 1.56 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 29 | 1.42 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 604 | 2.23 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 8.50 | 0.00 | 0.09 | 0.05 | +0.02 | +66.67% | 14 | 740 | 1.68 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 9.00 | 0.01 | 0.28 | 0.06 | +0.02 | +50.00% | 244 | 1,070 | 1.56 | -0.01 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 9.50 | 0.01 | 0.09 | 0.12 | 0.00 | 0.00% | 0 | 126 | 1.37 | -0.01 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 10.00 | 0.03 | 0.06 | 0.05 | -0.02 | -28.58% | 12 | 590 | 1.07 | -0.03 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 10.50 | 0.05 | 0.08 | 0.06 | -0.02 | -25.00% | 32 | 174 | 1.02 | -0.05 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 11.00 | 0.07 | 0.09 | 0.09 | -0.06 | -40.00% | 39 | 853 | 0.95 | -0.07 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 11.50 | 0.12 | 0.14 | 0.12 | -0.07 | -36.85% | 104 | 578 | 0.92 | -0.10 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 12.00 | 0.18 | 0.20 | 0.19 | -0.08 | -29.63% | 1,026 | 532 | 0.90 | -0.13 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 12.50 | 0.26 | 0.29 | 0.27 | -0.11 | -28.95% | 335 | 1,075 | 0.88 | -0.18 | 0.12 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 13.00 | 0.38 | 0.41 | 0.39 | -0.14 | -26.42% | 333 | 848 | 0.86 | -0.25 | 0.14 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 13.50 | 0.55 | 0.57 | 0.56 | -0.18 | -24.33% | 162 | 801 | 0.84 | -0.33 | 0.16 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 14.00 | 0.59 | 0.79 | 0.78 | -0.21 | -21.22% | 1,126 | 1,929 | 0.83 | -0.41 | 0.18 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 14.50 | 1.00 | 1.04 | 1.01 | -0.25 | -19.85% | 337 | 288 | 0.83 | -0.50 | 0.18 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 15.00 | 1.12 | 1.34 | 1.31 | -0.28 | -17.61% | 34 | 148 | 0.83 | -0.58 | 0.17 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 15.50 | 1.57 | 1.69 | 1.67 | -0.29 | -14.80% | 63 | 175 | 0.83 | -0.65 | 0.16 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 16.00 | 2.00 | 2.08 | 2.06 | -0.24 | -10.44% | 22 | 228 | 0.84 | -0.72 | 0.14 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 16.50 | 2.42 | 2.50 | 2.32 | -0.41 | -15.02% | 150 | 80 | 0.84 | -0.77 | 0.12 | -0.03 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 17.00 | 2.23 | 3.40 | 2.91 | -0.24 | -7.62% | 6 | 44 | 0.45 | -0.81 | 0.10 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 17.50 | 3.30 | 3.40 | 3.40 | -0.25 | -6.85% | 1 | 28 | 0.88 | -0.84 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 18.00 | 3.20 | 3.85 | 3.90 | +0.20 | +5.41% | 8 | 44 | 0.88 | -0.87 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 18.50 | 4.20 | 4.35 | 4.35 | -0.05 | -1.14% | 1 | 27 | 0.90 | -0.89 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 19.00 | 4.60 | 4.90 | 4.80 | -0.16 | -3.23% | 1 | 25 | 1.33 | -0.91 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 19.50 | 5.00 | 5.50 | % | 0 | 0 | 1.24 | -0.92 | 0.05 | -0.01 | 4/25/2025 3:59:55 PM EST | |||
| 20.00 | 5.35 | 5.85 | 5.57 | 0.00 | 0.00% | 0 | 2 | 1.40 | -0.94 | 0.04 | -0.01 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 20.50 | 5.95 | 6.35 | 6.40 | 0.00 | 0.00% | 0 | 1 | 1.27 | -0.95 | 0.03 | -0.01 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 21.00 | 6.40 | 6.90 | 7.50 | 0.00 | 0.00% | 0 | 3 | 1.44 | -0.96 | 0.03 | -0.01 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 21.50 | 6.90 | 7.40 | % | 0 | 0 | 1.39 | -0.98 | 0.02 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 22.00 | 7.40 | 7.85 | 9.74 | 0.00 | 0.00% | 0 | 4 | 1.45 | -0.98 | 0.02 | 0.00 | 4/21/2025 | 4/25/2025 3:59:55 PM EST |
| 22.50 | 7.95 | 8.40 | % | 0 | 0 | 1.72 | -0.98 | 0.01 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 23.00 | 8.40 | 8.95 | 8.70 | +0.08 | +0.93% | 2 | 2 | 1.67 | -0.99 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 23.50 | 8.95 | 9.30 | 11.06 | 0.00 | 0.00% | 0 | 0 | 1.73 | -0.99 | 0.01 | 0.00 | 4/9/2025 | 4/25/2025 3:59:55 PM EST |
| 24.00 | 9.30 | 10.00 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 25.00 | 10.40 | 11.40 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 26.00 | 11.40 | 11.90 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 27.00 | 12.45 | 12.95 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 28.00 | 13.30 | 14.40 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST |