Options Chain for MARA HOLDINGS INC COM (MARA) - $14.13 as of 4/24/2025 9:38:27 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 10.00 | 10.30 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 4/24/2025 9:59:04 AM EST | |||
| 5.00 | 8.95 | 9.40 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 4/24/2025 9:59:04 AM EST | |||
| 6.00 | 7.95 | 8.30 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 4/24/2025 9:59:04 AM EST | |||
| 6.50 | 7.45 | 7.90 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/24/2025 9:59:04 AM EST | |||
| 7.00 | 7.00 | 7.35 | 7.59 | 0.00 | 0.00% | 0 | 3 | 2.11 | 0.98 | 0.01 | 0.00 | 4/23/2025 | 4/24/2025 9:59:04 AM EST |
| 7.50 | 6.40 | 7.00 | % | 0 | 0 | 1.86 | 0.98 | 0.01 | 0.00 | 4/24/2025 9:59:04 AM EST | |||
| 8.00 | 5.95 | 6.40 | % | 0 | 0 | 1.84 | 0.97 | 0.02 | -0.01 | 4/24/2025 9:59:04 AM EST | |||
| 8.50 | 5.45 | 5.95 | % | 0 | 0 | 1.91 | 0.96 | 0.02 | -0.01 | 4/24/2025 9:59:04 AM EST | |||
| 9.00 | 5.10 | 5.35 | 5.28 | 0.00 | 0.00% | 0 | 14 | 1.59 | 0.94 | 0.03 | -0.01 | 4/23/2025 | 4/24/2025 9:59:04 AM EST |
| 9.50 | 4.70 | 5.00 | 4.35 | 0.00 | 0.00% | 0 | 6 | 0.90 | 0.92 | 0.04 | -0.01 | 4/22/2025 | 4/24/2025 9:59:04 AM EST |
| 10.00 | 4.25 | 4.40 | 4.45 | -0.02 | -0.45% | 5 | 13 | 0.92 | 0.90 | 0.04 | -0.01 | 4/24/2025 | 4/24/2025 9:59:04 AM EST |
| 10.50 | 3.85 | 3.95 | 3.70 | 0.00 | 0.00% | 0 | 8 | 0.91 | 0.87 | 0.05 | -0.01 | 4/22/2025 | 4/24/2025 9:59:04 AM EST |
| 11.00 | 3.45 | 3.55 | 3.50 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.84 | 0.06 | -0.02 | 4/23/2025 | 4/24/2025 9:59:04 AM EST |
| 11.50 | 3.05 | 3.15 | 2.25 | 0.00 | 0.00% | 0 | 41 | 0.84 | 0.80 | 0.07 | -0.02 | 4/21/2025 | 4/24/2025 9:59:04 AM EST |
| 12.00 | 2.65 | 2.78 | 2.72 | -0.26 | -8.73% | 100 | 223 | 0.90 | 0.76 | 0.08 | -0.02 | 4/24/2025 | 4/24/2025 9:59:04 AM EST |
| 12.50 | 2.26 | 2.53 | 2.54 | 0.00 | 0.00% | 0 | 90 | 0.89 | 0.72 | 0.09 | -0.02 | 4/23/2025 | 4/24/2025 9:59:04 AM EST |
| 13.00 | 2.08 | 2.13 | 2.09 | -0.39 | -15.73% | 6 | 180 | 0.87 | 0.67 | 0.09 | -0.02 | 4/24/2025 | 4/24/2025 9:59:04 AM EST |
| 13.50 | 1.80 | 1.85 | 1.96 | 0.00 | 0.00% | 0 | 233 | 0.86 | 0.62 | 0.10 | -0.02 | 4/23/2025 | 4/24/2025 9:59:04 AM EST |
| 14.00 | 1.56 | 1.61 | 1.61 | -0.09 | -5.30% | 135 | 437 | 0.88 | 0.57 | 0.10 | -0.02 | 4/24/2025 | 4/24/2025 9:59:04 AM EST |
| 14.50 | 1.34 | 1.38 | 1.37 | -0.11 | -7.44% | 7 | 186 | 0.86 | 0.52 | 0.10 | -0.02 | 4/24/2025 | 4/24/2025 9:59:04 AM EST |
| 15.00 | 1.09 | 1.20 | 1.20 | -0.08 | -6.25% | 21 | 506 | 0.90 | 0.47 | 0.10 | -0.02 | 4/24/2025 | 4/24/2025 9:59:04 AM EST |
| 15.50 | 0.98 | 1.03 | 1.07 | -0.14 | -11.57% | 28 | 197 | 0.89 | 0.42 | 0.10 | -0.02 | 4/24/2025 | 4/24/2025 9:59:04 AM EST |
| 16.00 | 0.84 | 0.89 | 0.89 | -0.11 | -11.00% | 69 | 484 | 0.92 | 0.38 | 0.10 | -0.02 | 4/24/2025 | 4/24/2025 9:59:04 AM EST |
| 16.50 | 0.73 | 0.77 | 0.71 | -0.11 | -13.42% | 100 | 451 | 0.89 | 0.34 | 0.09 | -0.02 | 4/24/2025 | 4/24/2025 9:59:04 AM EST |
| 17.00 | 0.62 | 0.66 | 0.65 | -0.06 | -8.46% | 102 | 2,753 | 0.93 | 0.30 | 0.09 | -0.02 | 4/24/2025 | 4/24/2025 9:59:04 AM EST |
| 17.50 | 0.54 | 0.57 | 0.74 | 0.00 | 0.00% | 0 | 137 | 0.92 | 0.27 | 0.08 | -0.02 | 4/23/2025 | 4/24/2025 9:59:04 AM EST |
| 18.00 | 0.47 | 0.50 | 0.48 | -0.16 | -25.00% | 35 | 744 | 0.92 | 0.24 | 0.08 | -0.02 | 4/24/2025 | 4/24/2025 9:59:04 AM EST |
| 19.00 | 0.35 | 0.38 | 0.37 | -0.01 | -2.64% | 137 | 425 | 0.92 | 0.19 | 0.07 | -0.02 | 4/24/2025 | 4/24/2025 9:59:04 AM EST |
| 20.00 | 0.27 | 0.30 | 0.28 | -0.05 | -15.16% | 389 | 3,368 | 0.94 | 0.16 | 0.06 | -0.01 | 4/24/2025 | 4/24/2025 9:59:04 AM EST |
| 21.00 | 0.21 | 0.23 | 0.22 | -0.07 | -24.14% | 93 | 80 | 0.96 | 0.13 | 0.05 | -0.01 | 4/24/2025 | 4/24/2025 9:59:04 AM EST |
| 22.50 | 0.14 | 0.27 | 0.17 | 0.00 | 0.00% | 0 | 116 | 1.17 | 0.09 | 0.04 | -0.01 | 4/23/2025 | 4/24/2025 9:59:04 AM EST |
| 23.00 | 0.00 | 0.37 | % | 0 | 0 | 2.26 | 0.05 | 0.03 | -0.01 | 4/24/2025 9:59:04 AM EST | |||
| 24.00 | 0.00 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.04 | 0.02 | 0.00 | 4/23/2025 | 4/24/2025 9:59:04 AM EST |
| 25.00 | 0.00 | 0.35 | % | 0 | 0 | 1.68 | 0.03 | 0.02 | 0.00 | 4/24/2025 9:59:04 AM EST | |||
| 26.00 | 0.00 | 2.21 | % | 0 | 0 | 2.78 | 0.02 | 0.01 | 0.00 | 4/24/2025 9:59:04 AM EST | |||
| 27.00 | 0.00 | 1.49 | % | 0 | 0 | 2.31 | 0.01 | 0.01 | 0.00 | 4/24/2025 9:59:04 AM EST | |||
| 28.00 | 0.00 | 2.19 | % | 0 | 0 | 2.91 | 0.01 | 0.01 | 0.00 | 4/24/2025 9:59:04 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 1 | 4.10 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/24/2025 9:59:04 AM EST |
| 5.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 1 | 3.43 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/24/2025 9:59:04 AM EST |
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:59:04 AM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:59:04 AM EST | |||
| 7.00 | 0.01 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 0 | 1.35 | -0.02 | 0.01 | 0.00 | 4/22/2025 | 4/24/2025 9:59:04 AM EST |
| 7.50 | 0.01 | 0.75 | % | 0 | 0 | 1.58 | -0.02 | 0.01 | 0.00 | 4/24/2025 9:59:04 AM EST | |||
| 8.00 | 0.03 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.52 | -0.03 | 0.02 | -0.01 | 4/23/2025 | 4/24/2025 9:59:04 AM EST |
| 8.50 | 0.08 | 0.48 | 0.11 | 0.00 | 0.00% | 0 | 33 | 1.34 | -0.04 | 0.02 | -0.01 | 4/23/2025 | 4/24/2025 9:59:04 AM EST |
| 9.00 | 0.12 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 785 | 1.04 | -0.06 | 0.03 | -0.01 | 4/23/2025 | 4/24/2025 9:59:04 AM EST |
| 9.50 | 0.16 | 0.19 | 0.18 | 0.00 | 0.00% | 0 | 13 | 1.01 | -0.08 | 0.04 | -0.01 | 4/23/2025 | 4/24/2025 9:59:04 AM EST |
| 10.00 | 0.21 | 0.24 | 0.25 | +0.04 | +19.05% | 60 | 223 | 0.97 | -0.10 | 0.04 | -0.01 | 4/24/2025 | 4/24/2025 9:59:04 AM EST |
| 10.50 | 0.28 | 0.31 | 0.28 | +0.01 | +3.71% | 1 | 17 | 0.89 | -0.13 | 0.05 | -0.01 | 4/24/2025 | 4/24/2025 9:59:04 AM EST |
| 11.00 | 0.37 | 0.39 | 0.38 | 0.00 | 0.00% | 1 | 65 | 0.96 | -0.16 | 0.06 | -0.02 | 4/24/2025 | 4/24/2025 9:59:04 AM EST |
| 11.50 | 0.48 | 0.51 | 0.44 | 0.00 | 0.00% | 0 | 103 | 0.92 | -0.20 | 0.07 | -0.02 | 4/23/2025 | 4/24/2025 9:59:04 AM EST |
| 12.00 | 0.61 | 0.65 | 0.60 | -0.04 | -6.25% | 32 | 122 | 0.90 | -0.24 | 0.08 | -0.02 | 4/24/2025 | 4/24/2025 9:59:04 AM EST |
| 12.50 | 0.78 | 0.82 | 0.81 | +0.03 | +3.85% | 3 | 154 | 0.87 | -0.28 | 0.09 | -0.02 | 4/24/2025 | 4/24/2025 9:59:04 AM EST |
| 13.00 | 0.97 | 1.01 | 0.95 | -0.05 | -5.00% | 32 | 83 | 0.86 | -0.33 | 0.09 | -0.02 | 4/24/2025 | 4/24/2025 9:59:04 AM EST |
| 13.50 | 1.19 | 1.24 | 1.24 | +0.06 | +5.09% | 6 | 54 | 0.90 | -0.38 | 0.10 | -0.02 | 4/24/2025 | 4/24/2025 9:59:04 AM EST |
| 14.00 | 1.44 | 1.56 | 1.50 | +0.16 | +11.94% | 1 | 49 | 0.87 | -0.43 | 0.10 | -0.02 | 4/24/2025 | 4/24/2025 9:59:04 AM EST |
| 14.50 | 1.67 | 1.86 | 1.74 | 0.00 | 0.00% | 0 | 60 | 0.88 | -0.48 | 0.10 | -0.02 | 4/23/2025 | 4/24/2025 9:59:04 AM EST |
| 15.00 | 2.03 | 2.12 | 1.91 | 0.00 | 0.00% | 0 | 23 | 0.88 | -0.53 | 0.10 | -0.02 | 4/23/2025 | 4/24/2025 9:59:04 AM EST |
| 15.50 | 2.17 | 2.62 | 2.38 | 0.00 | 0.00% | 0 | 3 | 0.88 | -0.58 | 0.10 | -0.02 | 4/23/2025 | 4/24/2025 9:59:04 AM EST |
| 16.00 | 2.67 | 2.87 | 2.64 | 0.00 | 0.00% | 0 | 83 | 0.90 | -0.62 | 0.10 | -0.02 | 4/23/2025 | 4/24/2025 9:59:04 AM EST |
| 16.50 | 3.10 | 3.20 | 2.92 | 0.00 | 0.00% | 0 | 13 | 0.87 | -0.66 | 0.09 | -0.02 | 4/23/2025 | 4/24/2025 9:59:04 AM EST |
| 17.00 | 3.45 | 3.55 | 3.41 | 0.00 | 0.00% | 0 | 52 | 0.99 | -0.70 | 0.09 | -0.02 | 4/23/2025 | 4/24/2025 9:59:04 AM EST |
| 17.50 | 3.90 | 4.00 | 4.10 | 0.00 | 0.00% | 0 | 52 | 0.97 | -0.73 | 0.08 | -0.02 | 4/22/2025 | 4/24/2025 9:59:04 AM EST |
| 18.00 | 4.30 | 4.40 | 4.98 | 0.00 | 0.00% | 0 | 87 | 0.93 | -0.76 | 0.08 | -0.02 | 4/22/2025 | 4/24/2025 9:59:04 AM EST |
| 19.00 | 5.20 | 5.30 | 5.50 | 0.00 | 0.00% | 0 | 18 | 1.13 | -0.81 | 0.07 | -0.02 | 4/22/2025 | 4/24/2025 9:59:04 AM EST |
| 20.00 | 6.10 | 6.20 | 6.80 | 0.00 | 0.00% | 0 | 6 | 1.01 | -0.84 | 0.06 | -0.01 | 4/22/2025 | 4/24/2025 9:59:04 AM EST |
| 21.00 | 7.05 | 7.15 | 6.70 | 0.00 | 0.00% | 0 | 24 | 1.02 | -0.87 | 0.05 | -0.01 | 4/23/2025 | 4/24/2025 9:59:04 AM EST |
| 22.50 | 8.30 | 8.80 | % | 0 | 0 | 1.50 | -0.91 | 0.04 | -0.01 | 4/24/2025 9:59:04 AM EST | |||
| 23.00 | 8.80 | 9.15 | % | 0 | 0 | 1.50 | -0.95 | 0.03 | -0.01 | 4/24/2025 9:59:04 AM EST | |||
| 24.00 | 9.80 | 10.20 | % | 0 | 0 | 1.74 | -0.96 | 0.02 | 0.00 | 4/24/2025 9:59:04 AM EST | |||
| 25.00 | 10.80 | 11.20 | % | 0 | 0 | 1.65 | -0.97 | 0.02 | 0.00 | 4/24/2025 9:59:04 AM EST | |||
| 26.00 | 11.65 | 12.35 | % | 0 | 0 | 1.72 | -0.98 | 0.01 | 0.00 | 4/24/2025 9:59:04 AM EST | |||
| 27.00 | 12.80 | 13.25 | % | 0 | 0 | 1.70 | -0.99 | 0.01 | 0.00 | 4/24/2025 9:59:04 AM EST | |||
| 28.00 | 13.80 | 14.10 | % | 0 | 0 | 1.76 | -0.99 | 0.01 | 0.00 | 4/24/2025 9:59:04 AM EST |