Options Chain for MARA HOLDINGS INC COM (MARA) - $13.09 as of 5/5/2025 8:36:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 9.00 | 9.80 | 10.20 | 0.00 | 0.00% | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 5.00 | 7.95 | 8.25 | 9.75 | 0.00 | 0.00% | 0 | 5 | 3.08 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 6.00 | 7.00 | 7.20 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 6.50 | 6.40 | 6.75 | % | 0 | 0 | 2.15 | 0.99 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 7.00 | 5.95 | 6.25 | 4.15 | 0.00 | 0.00% | 0 | 3 | 1.95 | 0.99 | 0.01 | 0.00 | 4/10/2025 | 5/5/2025 4:00:03 PM EST |
| 7.50 | 5.60 | 5.70 | 5.78 | -1.51 | -20.72% | 5 | 7 | 1.58 | 0.99 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 8.00 | 5.05 | 5.30 | 5.42 | 0.00 | 0.00% | 0 | 2 | 1.60 | 0.98 | 0.01 | -0.01 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 8.50 | 4.60 | 4.80 | 5.23 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.95 | 0.03 | -0.01 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 9.00 | 4.15 | 4.25 | 4.10 | -1.71 | -29.44% | 6 | 5 | 1.14 | 0.94 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 9.50 | 3.65 | 3.80 | 3.55 | 0.00 | 0.00% | 0 | 19 | 1.04 | 0.92 | 0.04 | -0.02 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 10.00 | 3.20 | 3.35 | 3.40 | -1.40 | -29.17% | 7 | 55 | 1.11 | 0.89 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 10.50 | 2.71 | 2.87 | 3.05 | -0.61 | -16.67% | 6 | 172 | 0.93 | 0.86 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 11.00 | 2.24 | 2.45 | 2.42 | -1.58 | -39.50% | 51 | 231 | 0.88 | 0.82 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 11.50 | 1.92 | 2.08 | 2.16 | -0.88 | -28.95% | 81 | 481 | 0.92 | 0.77 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 12.00 | 1.62 | 1.74 | 1.80 | -0.98 | -35.26% | 6,261 | 227 | 0.93 | 0.71 | 0.12 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 12.50 | 1.38 | 1.43 | 1.51 | -0.87 | -36.56% | 178 | 171 | 0.95 | 0.63 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 13.00 | 1.12 | 1.16 | 1.14 | -0.84 | -42.43% | 513 | 520 | 0.94 | 0.56 | 0.15 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 13.50 | 0.90 | 0.94 | 0.94 | -1.00 | -51.55% | 321 | 586 | 0.94 | 0.48 | 0.15 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 14.00 | 0.73 | 0.76 | 0.75 | -0.67 | -47.19% | 650 | 1,109 | 0.95 | 0.42 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 14.50 | 0.58 | 0.62 | 0.63 | -0.52 | -45.22% | 458 | 990 | 0.95 | 0.36 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 15.00 | 0.47 | 0.50 | 0.51 | -0.44 | -46.32% | 670 | 2,122 | 0.97 | 0.31 | 0.12 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 15.50 | 0.38 | 0.42 | 0.42 | -0.38 | -47.50% | 94 | 420 | 0.99 | 0.26 | 0.11 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 16.00 | 0.32 | 0.35 | 0.35 | -0.33 | -48.53% | 457 | 2,288 | 1.01 | 0.22 | 0.10 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 16.50 | 0.27 | 0.31 | 0.32 | -0.24 | -42.86% | 56 | 396 | 1.05 | 0.19 | 0.09 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 17.00 | 0.23 | 0.27 | 0.26 | -0.22 | -45.84% | 166 | 974 | 1.07 | 0.16 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 17.50 | 0.20 | 0.23 | 0.21 | -0.18 | -46.16% | 92 | 5,419 | 1.10 | 0.14 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 18.00 | 0.17 | 0.20 | 0.19 | -0.22 | -53.66% | 594 | 1,441 | 1.12 | 0.12 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 18.50 | 0.15 | 0.18 | 0.15 | % | 5 | 0 | 1.15 | 0.10 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 19.00 | 0.13 | 0.16 | 0.14 | -0.13 | -48.15% | 186 | 537 | 1.18 | 0.08 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 19.50 | 0.10 | 0.14 | % | 0 | 0 | 1.21 | 0.07 | 0.04 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 20.00 | 0.10 | 0.11 | 0.11 | -0.10 | -47.62% | 70 | 489 | 1.20 | 0.06 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 21.00 | 0.06 | 0.09 | 0.10 | -0.07 | -41.18% | 84 | 945 | 1.21 | 0.04 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 22.00 | 0.03 | 0.09 | 0.06 | % | 5 | 0 | 1.24 | 0.03 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 22.50 | 0.00 | 0.09 | 0.12 | 0.00 | 0.00% | 5 | 184 | 1.21 | 0.03 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 23.00 | 0.01 | 0.06 | 0.08 | -0.01 | -11.12% | 6 | 103 | 1.19 | 0.02 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 0.49 | 0.10 | 0.00 | 0.00% | 0 | 19 | 2.23 | 0.01 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 4 | 1.99 | 0.01 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 0.21 | 0.09 | 0.00 | 0.00% | 0 | 49 | 1.82 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 27.00 | 0.00 | 0.88 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 115 | 1.56 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.18 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.23 | 0.10 | 0.00 | 0.00% | 0 | 5 | 3.26 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 0.20 | 0.05 | -0.01 | -16.67% | 20 | 3 | 2.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 6.50 | 0.01 | 0.10 | 0.11 | +0.10 | +1,000.00% | 5 | 166 | 1.81 | -0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 7.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 23 | 1.58 | -0.01 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 7.50 | 0.01 | 0.25 | 0.04 | -0.08 | -66.67% | 5 | 14 | 2.12 | -0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 8.00 | 0.02 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 58 | 1.93 | -0.02 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 8.50 | 0.03 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 50 | 1.22 | -0.05 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 9.00 | 0.07 | 0.10 | 0.10 | +0.03 | +42.86% | 6 | 95 | 1.19 | -0.06 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 9.50 | 0.10 | 0.12 | 0.12 | +0.08 | +200.00% | 29 | 363 | 1.08 | -0.08 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 10.00 | 0.15 | 0.17 | 0.15 | +0.06 | +66.67% | 121 | 235 | 1.05 | -0.11 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 10.50 | 0.21 | 0.24 | 0.21 | +0.11 | +110.00% | 108 | 420 | 1.01 | -0.14 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 11.00 | 0.30 | 0.33 | 0.29 | +0.15 | +107.15% | 225 | 434 | 0.99 | -0.18 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 11.50 | 0.42 | 0.44 | 0.40 | +0.20 | +100.00% | 181 | 324 | 0.96 | -0.23 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 12.00 | 0.58 | 0.60 | 0.58 | +0.30 | +107.15% | 160 | 635 | 0.95 | -0.29 | 0.12 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 12.50 | 0.76 | 0.80 | 0.72 | +0.35 | +94.60% | 100 | 491 | 0.94 | -0.37 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 13.00 | 1.01 | 1.05 | 0.95 | +0.48 | +102.13% | 142 | 431 | 0.94 | -0.44 | 0.15 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 13.50 | 1.28 | 1.33 | 1.40 | +0.74 | +112.13% | 84 | 331 | 0.94 | -0.52 | 0.15 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 14.00 | 1.61 | 1.66 | 1.49 | +0.65 | +77.39% | 145 | 505 | 0.95 | -0.58 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 14.50 | 1.96 | 2.18 | 2.09 | +0.94 | +81.74% | 28 | 473 | 0.95 | -0.64 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 15.00 | 2.35 | 2.38 | 2.44 | +1.01 | +70.63% | 10 | 522 | 0.96 | -0.69 | 0.12 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 15.50 | 2.76 | 2.97 | 2.66 | +1.07 | +67.30% | 4 | 37 | 1.07 | -0.74 | 0.11 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 16.00 | 3.15 | 3.25 | 3.12 | +0.98 | +45.80% | 159 | 74 | 1.02 | -0.78 | 0.10 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 16.50 | 3.60 | 3.70 | 2.40 | 0.00 | 0.00% | 0 | 84 | 1.04 | -0.81 | 0.09 | -0.03 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 17.00 | 4.10 | 4.15 | 2.97 | 0.00 | 0.00% | 0 | 146 | 1.02 | -0.84 | 0.08 | -0.02 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 17.50 | 4.55 | 4.65 | 3.15 | 0.00 | 0.00% | 0 | 53 | 1.09 | -0.86 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 18.00 | 5.00 | 5.10 | 5.20 | +1.60 | +44.45% | 1 | 225 | 1.12 | -0.88 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 18.50 | 5.50 | 5.60 | % | 0 | 0 | 1.14 | -0.90 | 0.06 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 19.00 | 5.95 | 6.10 | 4.63 | 0.00 | 0.00% | 0 | 8 | 1.15 | -0.92 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 19.50 | 6.30 | 6.60 | % | 0 | 0 | 1.02 | -0.93 | 0.04 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 20.00 | 6.85 | 7.05 | 7.15 | +1.63 | +29.53% | 3 | 22 | 1.08 | -0.94 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 21.00 | 7.85 | 8.15 | 6.68 | 0.00 | 0.00% | 0 | 3 | 1.47 | -0.96 | 0.03 | -0.01 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 22.00 | 8.80 | 9.10 | % | 0 | 0 | 1.47 | -0.97 | 0.02 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 22.50 | 9.30 | 10.10 | % | 0 | 0 | 1.63 | -0.97 | 0.02 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 23.00 | 9.80 | 10.05 | 10.32 | % | 2 | 0 | 1.68 | -0.98 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 24.00 | 10.75 | 11.00 | % | 0 | 0 | 1.51 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 25.00 | 11.85 | 12.05 | % | 0 | 0 | 1.96 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 26.00 | 12.60 | 13.00 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 27.00 | 13.40 | 14.45 | 12.79 | 0.00 | 0.00% | 0 | 2 | 1.90 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 28.00 | 14.70 | 15.00 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST |