Options Chain for MARA HOLDINGS INC COM (MARA) - $15.68 as of 5/16/2025 3:27:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 11.55 | 12.85 | 12.39 | +0.25 | +2.06% | 1 | 1 | 4.47 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 5.00 | 10.20 | 11.40 | 10.50 | 0.00 | 0.00% | 0 | 3 | 3.48 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:57 PM EST |
| 6.00 | 10.15 | 10.30 | 10.73 | 0.00 | 0.00% | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:57 PM EST |
| 6.50 | 9.60 | 9.80 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 7.00 | 9.15 | 9.30 | 8.65 | 0.00 | 0.00% | 0 | 54 | 2.54 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:57 PM EST |
| 7.50 | 8.65 | 8.80 | 8.39 | 0.00 | 0.00% | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:57 PM EST |
| 8.00 | 8.15 | 8.30 | 8.20 | +0.34 | +4.33% | 12 | 56 | 2.17 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 8.50 | 7.05 | 7.80 | 7.95 | 0.00 | 0.00% | 0 | 5 | 2.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:57 PM EST |
| 9.00 | 7.20 | 7.30 | 7.60 | +0.75 | +10.95% | 17 | 215 | 1.60 | 0.99 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 9.50 | 6.55 | 6.85 | 5.10 | 0.00 | 0.00% | 0 | 11 | 1.87 | 0.99 | 0.01 | 0.00 | 5/8/2025 | 5/16/2025 3:59:57 PM EST |
| 10.00 | 6.15 | 6.35 | 6.15 | +0.07 | +1.16% | 10 | 40 | 1.55 | 0.99 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 10.50 | 5.70 | 5.80 | 6.00 | 0.00 | 0.00% | 0 | 7 | 1.80 | 0.98 | 0.01 | -0.01 | 5/12/2025 | 5/16/2025 3:59:57 PM EST |
| 11.00 | 5.20 | 5.35 | 5.10 | 0.00 | 0.00% | 0 | 113 | 1.43 | 0.97 | 0.02 | -0.01 | 5/14/2025 | 5/16/2025 3:59:57 PM EST |
| 11.50 | 4.70 | 4.90 | 4.36 | -0.08 | -1.81% | 36 | 50 | 1.29 | 0.97 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 12.00 | 4.25 | 4.35 | 4.39 | +0.56 | +14.63% | 33 | 920 | 1.04 | 0.95 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 12.50 | 3.75 | 3.85 | 3.75 | +0.47 | +14.33% | 20 | 161 | 0.86 | 0.94 | 0.04 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 13.00 | 3.25 | 3.35 | 3.22 | +0.55 | +20.60% | 30 | 4,411 | 0.75 | 0.93 | 0.05 | -0.02 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 13.50 | 2.81 | 2.89 | 2.85 | +0.47 | +19.75% | 95 | 2,115 | 0.77 | 0.91 | 0.07 | -0.02 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 14.00 | 2.37 | 2.43 | 2.35 | +0.44 | +23.04% | 1,647 | 1,444 | 0.72 | 0.88 | 0.09 | -0.02 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 14.50 | 1.95 | 2.01 | 1.96 | +0.22 | +12.65% | 380 | 735 | 0.70 | 0.82 | 0.12 | -0.02 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 15.00 | 1.57 | 1.62 | 1.58 | +0.34 | +27.42% | 238 | 910 | 0.69 | 0.75 | 0.15 | -0.03 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 15.50 | 1.22 | 1.30 | 1.25 | +0.26 | +26.27% | 628 | 1,151 | 0.69 | 0.66 | 0.17 | -0.03 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 16.00 | 0.99 | 1.03 | 0.99 | +0.19 | +23.75% | 1,262 | 3,821 | 0.70 | 0.57 | 0.18 | -0.03 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 16.50 | 0.77 | 0.81 | 0.79 | +0.16 | +25.40% | 1,745 | 2,055 | 0.72 | 0.48 | 0.18 | -0.03 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 17.00 | 0.60 | 0.64 | 0.62 | +0.13 | +26.54% | 1,534 | 5,820 | 0.73 | 0.40 | 0.17 | -0.03 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 17.50 | 0.48 | 0.51 | 0.49 | +0.09 | +22.50% | 1,481 | 5,993 | 0.76 | 0.33 | 0.15 | -0.03 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 18.00 | 0.38 | 0.40 | 0.38 | +0.05 | +15.16% | 1,185 | 2,614 | 0.79 | 0.28 | 0.13 | -0.03 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 18.50 | 0.31 | 0.34 | 0.33 | +0.06 | +22.23% | 234 | 90 | 0.81 | 0.23 | 0.12 | -0.03 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 19.00 | 0.25 | 0.27 | 0.27 | +0.03 | +12.50% | 1,109 | 2,527 | 0.84 | 0.20 | 0.10 | -0.03 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 19.50 | 0.00 | 0.24 | 0.25 | +0.07 | +38.89% | 68 | 90 | 0.76 | 0.17 | 0.09 | -0.03 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 20.00 | 0.18 | 0.22 | 0.22 | +0.04 | +22.23% | 977 | 4,141 | 0.92 | 0.14 | 0.08 | -0.02 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 21.00 | 0.14 | 0.17 | 0.18 | +0.04 | +28.58% | 329 | 973 | 0.99 | 0.11 | 0.06 | -0.02 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 22.00 | 0.08 | 0.15 | 0.16 | +0.04 | +33.34% | 24 | 252 | 1.04 | 0.09 | 0.05 | -0.02 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 22.50 | 0.05 | 0.15 | 0.13 | +0.01 | +8.34% | 83 | 672 | 1.06 | 0.07 | 0.04 | -0.02 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 23.00 | 0.02 | 0.14 | 0.13 | +0.03 | +30.00% | 31 | 501 | 1.05 | 0.07 | 0.04 | -0.02 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 24.00 | 0.01 | 0.13 | 0.11 | +0.05 | +83.34% | 65 | 459 | 1.07 | 0.06 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 25.00 | 0.01 | 0.33 | 0.09 | -0.04 | -30.77% | 2 | 29 | 1.45 | 0.05 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 26.00 | 0.02 | 0.10 | 0.08 | +0.03 | +60.00% | 503 | 664 | 1.25 | 0.04 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.17 | 0.32 | 0.00 | 0.00% | 0 | 6 | 1.66 | 0.01 | 0.01 | 0.00 | 5/9/2025 | 5/16/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.16 | 0.06 | 0.00 | 0.00% | 0 | 64 | 1.73 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 5/16/2025 3:59:57 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 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 21 | 2.92 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 3 | 2.85 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/16/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.02 | 0.02 | -0.03 | -60.00% | 3 | 11 | 2.30 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 6.50 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 35 | 2.25 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 300 | 10 | 1.79 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 7.50 | 0.00 | 0.60 | 0.03 | 0.00 | 0.00% | 0 | 34 | 3.78 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 2 | 154 | 1.78 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 177 | 1.41 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 26 | 964 | 1.42 | -0.01 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 9.50 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 86 | 1.30 | -0.01 | 0.01 | 0.00 | 5/14/2025 | 5/16/2025 3:59:57 PM EST |
| 10.00 | 0.01 | 0.07 | 0.02 | -0.02 | -50.00% | 2 | 301 | 1.28 | -0.01 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 10.50 | 0.01 | 0.08 | 0.03 | -0.25 | -89.29% | 1 | 104 | 1.19 | -0.02 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 11.00 | 0.03 | 0.08 | 0.03 | -0.12 | -80.00% | 79 | 634 | 1.16 | -0.03 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 11.50 | 0.02 | 0.05 | 0.05 | -0.01 | -16.67% | 16 | 663 | 0.98 | -0.03 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 12.00 | 0.02 | 0.06 | 0.06 | -0.02 | -25.00% | 46 | 7,072 | 0.94 | -0.05 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 12.50 | 0.05 | 0.07 | 0.05 | -0.06 | -54.55% | 49 | 10,946 | 0.85 | -0.06 | 0.04 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 13.00 | 0.07 | 0.09 | 0.08 | -0.09 | -52.95% | 365 | 1,213 | 0.80 | -0.07 | 0.05 | -0.02 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 13.50 | 0.09 | 0.12 | 0.11 | -0.08 | -42.11% | 109 | 864 | 0.74 | -0.09 | 0.07 | -0.02 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 14.00 | 0.15 | 0.24 | 0.16 | -0.12 | -42.86% | 337 | 2,257 | 0.71 | -0.12 | 0.09 | -0.02 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 14.50 | 0.23 | 0.26 | 0.24 | -0.18 | -42.86% | 5,475 | 643 | 0.70 | -0.18 | 0.12 | -0.02 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 15.00 | 0.34 | 0.38 | 0.34 | -0.27 | -44.27% | 373 | 663 | 0.69 | -0.25 | 0.15 | -0.03 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 15.50 | 0.52 | 0.55 | 0.53 | -0.29 | -35.37% | 420 | 1,193 | 0.69 | -0.34 | 0.17 | -0.03 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 16.00 | 0.74 | 0.79 | 0.75 | -0.38 | -33.63% | 319 | 456 | 0.70 | -0.43 | 0.18 | -0.03 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 16.50 | 1.03 | 1.07 | 1.03 | -0.41 | -28.48% | 366 | 297 | 0.71 | -0.52 | 0.18 | -0.03 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 17.00 | 1.36 | 1.40 | 1.34 | -0.66 | -33.00% | 92 | 138 | 0.73 | -0.60 | 0.17 | -0.03 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 17.50 | 1.72 | 1.77 | 1.60 | -0.45 | -21.96% | 18 | 90 | 0.75 | -0.67 | 0.15 | -0.03 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 18.00 | 2.03 | 2.18 | 2.00 | -0.76 | -27.54% | 6 | 186 | 0.73 | -0.72 | 0.13 | -0.03 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 18.50 | 2.55 | 2.67 | 2.47 | -0.39 | -13.64% | 150 | 6 | 0.81 | -0.77 | 0.12 | -0.03 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 19.00 | 3.00 | 3.10 | 2.89 | -0.76 | -20.83% | 13 | 796 | 0.84 | -0.80 | 0.10 | -0.03 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 19.50 | 3.45 | 3.55 | 3.38 | -0.52 | -13.34% | 1 | 1 | 0.90 | -0.83 | 0.09 | -0.03 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 20.00 | 3.90 | 4.00 | 3.95 | -0.51 | -11.44% | 6 | 30 | 0.90 | -0.86 | 0.08 | -0.02 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 21.00 | 4.85 | 4.95 | 4.85 | -0.02 | -0.42% | 70 | 26 | 0.96 | -0.89 | 0.06 | -0.02 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 22.00 | 5.80 | 5.95 | 5.76 | 0.00 | 0.00% | 0 | 1 | 1.14 | -0.91 | 0.05 | -0.02 | 5/12/2025 | 5/16/2025 3:59:57 PM EST |
| 22.50 | 6.25 | 6.55 | 9.61 | 0.00 | 0.00% | 0 | 2 | 1.29 | -0.93 | 0.04 | -0.02 | 5/5/2025 | 5/16/2025 3:59:57 PM EST |
| 23.00 | 6.80 | 6.95 | 7.65 | 0.00 | 0.00% | 0 | 40 | 1.43 | -0.93 | 0.04 | -0.02 | 5/15/2025 | 5/16/2025 3:59:57 PM EST |
| 24.00 | 7.75 | 8.10 | 8.20 | 0.00 | 0.00% | 0 | 1 | 1.55 | -0.94 | 0.03 | -0.01 | 5/14/2025 | 5/16/2025 3:59:57 PM EST |
| 25.00 | 8.10 | 9.45 | 8.80 | -3.05 | -25.74% | 8 | 1 | 1.48 | -0.95 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 26.00 | 9.75 | 10.50 | 9.80 | % | 52 | 0 | 1.58 | -0.96 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST | |
| 27.00 | 10.75 | 10.90 | 10.55 | -0.50 | -4.53% | 30 | 106 | 1.55 | -0.99 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 28.00 | 11.75 | 11.90 | % | 0 | 0 | 1.95 | -0.99 | 0.01 | 0.00 | 5/16/2025 3:59:57 PM EST |