Options Chain for MARA HOLDINGS INC COM (MARA) - $12.47 as of 3/28/2025 8:22:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.05 | 12.90 | 12.91 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 2.00 | 10.10 | 11.00 | % | 0 | 0 | 6.61 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 3.00 | 9.40 | 9.60 | 10.85 | 0.00 | 0.00% | 0 | 6 | 4.16 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 4.00 | 8.40 | 8.60 | 9.85 | 0.00 | 0.00% | 0 | 3 | 3.51 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 5.00 | 6.50 | 8.00 | 7.25 | 0.00 | 0.00% | 0 | 11 | 2.89 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 6.00 | 6.45 | 6.60 | 7.10 | 0.00 | 0.00% | 0 | 24 | 2.15 | 0.99 | 0.01 | 0.00 | 3/14/2025 | 3/28/2025 3:59:53 PM EST |
| 7.00 | 5.55 | 5.70 | 6.90 | 0.00 | 0.00% | 0 | 6 | 1.47 | 0.96 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 8.00 | 4.65 | 4.75 | 6.40 | 0.00 | 0.00% | 0 | 11 | 1.42 | 0.92 | 0.03 | -0.01 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 9.00 | 3.80 | 3.90 | 3.80 | -1.20 | -24.00% | 23 | 21 | 0.94 | 0.87 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 10.00 | 3.00 | 3.10 | 3.10 | -0.94 | -23.27% | 28 | 431 | 0.89 | 0.80 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 11.00 | 2.37 | 2.56 | 2.46 | -0.94 | -27.65% | 24 | 440 | 0.94 | 0.72 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 12.00 | 1.81 | 1.90 | 1.82 | -0.73 | -28.63% | 318 | 759 | 0.87 | 0.62 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 13.00 | 1.37 | 1.40 | 1.38 | -0.73 | -34.60% | 580 | 39,113 | 0.86 | 0.52 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 14.00 | 1.02 | 1.05 | 1.04 | -0.63 | -37.73% | 752 | 912 | 0.86 | 0.42 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 15.00 | 0.75 | 0.78 | 0.77 | -0.41 | -34.75% | 522 | 1,344 | 0.87 | 0.34 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 16.00 | 0.57 | 0.60 | 0.58 | -0.31 | -34.84% | 876 | 2,105 | 0.87 | 0.27 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 17.00 | 0.41 | 0.45 | 0.45 | -0.24 | -34.79% | 324 | 2,851 | 0.88 | 0.21 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 18.00 | 0.32 | 0.35 | 0.33 | -0.19 | -36.54% | 94 | 2,097 | 0.89 | 0.17 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 19.00 | 0.23 | 0.27 | 0.23 | -0.17 | -42.50% | 114 | 5,673 | 0.90 | 0.14 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 20.00 | 0.18 | 0.21 | 0.19 | -0.14 | -42.43% | 213 | 2,584 | 0.91 | 0.11 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 21.00 | 0.14 | 0.18 | 0.16 | -0.08 | -33.34% | 1 | 132 | 0.94 | 0.09 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 22.00 | 0.10 | 0.14 | 0.12 | -0.07 | -36.85% | 8 | 1,177 | 0.94 | 0.07 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 23.00 | 0.08 | 0.12 | 0.09 | -0.04 | -30.77% | 2 | 125 | 0.96 | 0.06 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 24.00 | 0.06 | 0.22 | 0.07 | -0.05 | -41.67% | 2 | 53 | 1.00 | 0.04 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 25.00 | 0.05 | 0.12 | 0.06 | -0.04 | -40.00% | 1 | 1,357 | 1.02 | 0.04 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 50 | 1.08 | 0.03 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 27.00 | 0.02 | 0.16 | 0.06 | -0.02 | -25.00% | 10 | 331 | 1.25 | 0.02 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.59 | % | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.54 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.47 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 6.00 | 0.01 | 0.54 | 0.12 | 0.00 | 0.00% | 0 | 9 | 2.06 | -0.01 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 7.00 | 0.04 | 0.10 | 0.05 | -0.01 | -16.67% | 7 | 122 | 0.92 | -0.04 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 8.00 | 0.16 | 0.19 | 0.17 | +0.12 | +240.00% | 17 | 203 | 0.98 | -0.08 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 9.00 | 0.31 | 0.35 | 0.32 | +0.13 | +68.43% | 115 | 202 | 0.95 | -0.13 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 10.00 | 0.54 | 0.55 | 0.55 | +0.23 | +71.88% | 3,247 | 365 | 0.91 | -0.20 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 11.00 | 0.86 | 0.88 | 0.86 | +0.31 | +56.37% | 136 | 535 | 0.89 | -0.28 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 12.00 | 1.29 | 1.32 | 1.31 | +0.48 | +57.84% | 2,638 | 2,196 | 0.88 | -0.38 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 13.00 | 1.83 | 1.87 | 1.84 | +0.61 | +49.60% | 57 | 5,403 | 0.87 | -0.48 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 14.00 | 2.41 | 2.52 | 2.52 | +0.81 | +47.37% | 129 | 13,103 | 0.87 | -0.58 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 15.00 | 3.20 | 3.30 | 3.20 | +0.76 | +31.15% | 215 | 577 | 0.89 | -0.66 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 16.00 | 4.00 | 4.10 | 4.05 | +1.03 | +34.11% | 36 | 246 | 0.89 | -0.73 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 17.00 | 4.85 | 4.95 | 4.90 | +1.05 | +27.28% | 7 | 104 | 0.89 | -0.79 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 18.00 | 5.75 | 5.85 | 5.82 | +1.18 | +25.44% | 8 | 459 | 0.72 | -0.83 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 19.00 | 6.10 | 6.90 | 6.70 | +1.28 | +23.62% | 19 | 84 | 0.95 | -0.86 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 20.00 | 7.60 | 7.75 | 7.62 | +0.78 | +11.41% | 31 | 197 | 1.07 | -0.89 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 21.00 | 8.45 | 8.70 | 8.65 | +1.43 | +19.81% | 19 | 28 | 1.28 | -0.91 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 22.00 | 9.55 | 10.55 | 9.38 | +1.48 | +18.74% | 1 | 75 | 1.31 | -0.93 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 23.00 | 9.80 | 10.65 | 8.92 | 0.00 | 0.00% | 0 | 20 | 1.17 | -0.94 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 24.00 | 11.45 | 12.55 | 11.40 | -0.40 | -3.39% | 12 | 5 | 1.29 | -0.96 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 25.00 | 12.50 | 13.55 | 12.45 | +1.20 | +10.67% | 1 | 47 | 1.34 | -0.96 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 26.00 | 13.45 | 13.65 | 12.18 | 0.00 | 0.00% | 0 | 16 | 1.46 | -0.97 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 27.00 | 14.25 | 14.65 | 12.80 | 0.00 | 0.00% | 0 | 5 | 1.86 | -0.98 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |