Options Chain for MARA HOLDINGS INC COM (MARA) - $12.37 as of 3/31/2025 4:30:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.20 | 7.70 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 5.00 | 6.20 | 6.75 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 6.00 | 5.25 | 5.90 | % | 0 | 0 | 1.68 | 0.98 | 0.01 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 7.00 | 4.40 | 4.75 | % | 0 | 0 | 1.51 | 0.95 | 0.02 | -0.01 | 3/31/2025 2:58:49 PM EST | |||
| 7.50 | 4.10 | 4.25 | % | 0 | 0 | 1.21 | 0.93 | 0.03 | -0.01 | 3/31/2025 2:58:49 PM EST | |||
| 8.00 | 3.55 | 3.80 | 3.75 | % | 1 | 0 | 1.04 | 0.90 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 2:58:49 PM EST | |
| 8.50 | 3.30 | 3.40 | % | 0 | 0 | 0.71 | 0.87 | 0.05 | -0.01 | 3/31/2025 2:58:49 PM EST | |||
| 9.00 | 2.87 | 3.30 | % | 0 | 0 | 0.94 | 0.83 | 0.06 | -0.01 | 3/31/2025 2:58:49 PM EST | |||
| 9.50 | 2.53 | 2.71 | % | 0 | 0 | 0.94 | 0.79 | 0.07 | -0.01 | 3/31/2025 2:58:49 PM EST | |||
| 10.00 | 2.18 | 2.25 | 2.92 | 0.00 | 0.00% | 0 | 30 | 0.60 | 0.75 | 0.09 | -0.02 | 3/28/2025 | 3/31/2025 2:58:49 PM EST |
| 10.50 | 1.89 | 1.94 | % | 0 | 0 | 0.91 | 0.69 | 0.10 | -0.02 | 3/31/2025 2:58:49 PM EST | |||
| 11.00 | 1.62 | 1.71 | 1.77 | % | 14 | 0 | 0.92 | 0.64 | 0.11 | -0.02 | 3/31/2025 | 3/31/2025 2:58:49 PM EST | |
| 11.50 | 1.36 | 1.45 | 1.50 | % | 32 | 0 | 0.72 | 0.58 | 0.11 | -0.02 | 3/31/2025 | 3/31/2025 2:58:49 PM EST | |
| 12.00 | 1.16 | 1.29 | 1.25 | -0.40 | -24.25% | 2,541 | 10 | 0.91 | 0.53 | 0.12 | -0.02 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 12.50 | 0.97 | 1.01 | 1.05 | -0.38 | -26.58% | 84 | 14 | 0.91 | 0.47 | 0.12 | -0.02 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 13.00 | 0.81 | 0.85 | 0.85 | -0.42 | -33.08% | 33 | 55 | 0.90 | 0.41 | 0.12 | -0.02 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 13.50 | 0.68 | 0.72 | 0.78 | -0.28 | -26.42% | 6 | 54 | 0.90 | 0.36 | 0.11 | -0.02 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 14.00 | 0.57 | 0.61 | 0.60 | -0.30 | -33.34% | 7 | 10 | 0.91 | 0.32 | 0.11 | -0.02 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 14.50 | 0.48 | 0.51 | 0.54 | -0.23 | -29.87% | 1 | 2 | 0.91 | 0.28 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 15.00 | 0.41 | 0.43 | 0.41 | -0.21 | -33.88% | 5,026 | 7 | 0.92 | 0.24 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 15.50 | 0.33 | 0.37 | 0.41 | % | 2 | 0 | 0.92 | 0.21 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 2:58:49 PM EST | |
| 16.00 | 0.29 | 0.32 | 0.31 | -0.10 | -24.39% | 6 | 5 | 0.92 | 0.18 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 16.50 | 0.00 | 0.27 | 0.28 | % | 22 | 0 | 0.93 | 0.16 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 2:58:49 PM EST | |
| 17.00 | 0.20 | 0.23 | 0.24 | -0.36 | -60.00% | 9 | 1 | 0.94 | 0.14 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 17.50 | 0.00 | 0.21 | % | 0 | 0 | 0.97 | 0.12 | 0.06 | -0.01 | 3/31/2025 2:58:49 PM EST | |||
| 18.00 | 0.13 | 0.18 | 0.16 | -0.24 | -60.00% | 20 | 29 | 0.96 | 0.11 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 18.50 | 0.00 | 0.17 | % | 0 | 0 | 1.00 | 0.09 | 0.05 | -0.01 | 3/31/2025 2:58:49 PM EST | |||
| 19.00 | 0.00 | 0.21 | % | 0 | 0 | 1.10 | 0.07 | 0.04 | -0.01 | 3/31/2025 2:58:49 PM EST | |||
| 20.00 | 0.07 | 0.11 | 0.11 | -0.07 | -38.89% | 20 | 1 | 0.99 | 0.06 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 21.00 | 0.00 | 0.16 | % | 0 | 0 | 1.17 | 0.04 | 0.02 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 22.00 | 0.00 | 0.15 | % | 0 | 0 | 1.21 | 0.03 | 0.02 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.02 | 0.01 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 25.00 | 0.00 | 0.30 | % | 0 | 0 | 1.67 | 0.01 | 0.01 | 0.00 | 3/31/2025 2:58:49 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 | 0.75 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 6.00 | 0.01 | 0.75 | % | 0 | 0 | 2.50 | -0.02 | 0.01 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 7.00 | 0.00 | 0.14 | 0.11 | % | 1 | 0 | 1.16 | -0.05 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:58:49 PM EST | |
| 7.50 | 0.16 | 0.18 | % | 0 | 0 | 1.08 | -0.07 | 0.03 | -0.01 | 3/31/2025 2:58:49 PM EST | |||
| 8.00 | 0.21 | 0.24 | % | 0 | 0 | 1.04 | -0.10 | 0.04 | -0.01 | 3/31/2025 2:58:49 PM EST | |||
| 8.50 | 0.29 | 0.32 | 0.31 | % | 14 | 0 | 1.01 | -0.13 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 2:58:49 PM EST | |
| 9.00 | 0.39 | 0.42 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.99 | -0.17 | 0.06 | -0.01 | 3/28/2025 | 3/31/2025 2:58:49 PM EST |
| 9.50 | 0.52 | 0.55 | 0.49 | +0.17 | +53.13% | 5 | 1 | 0.97 | -0.21 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 10.00 | 0.67 | 0.70 | 0.67 | +0.22 | +48.89% | 64 | 9 | 0.95 | -0.25 | 0.09 | -0.02 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 10.50 | 0.86 | 0.88 | 0.85 | +0.40 | +88.89% | 1 | 2 | 0.94 | -0.31 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 11.00 | 1.07 | 1.11 | 1.02 | +0.29 | +39.73% | 34 | 1 | 0.92 | -0.36 | 0.11 | -0.02 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 11.50 | 1.32 | 1.36 | 1.25 | +0.35 | +38.89% | 322 | 5 | 0.92 | -0.42 | 0.11 | -0.02 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 12.00 | 1.60 | 1.65 | 1.64 | +0.48 | +41.38% | 22 | 37 | 0.95 | -0.47 | 0.12 | -0.02 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 12.50 | 1.92 | 1.96 | 1.95 | +0.59 | +43.39% | 48 | 18 | 0.92 | -0.53 | 0.12 | -0.02 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 13.00 | 2.21 | 2.30 | 2.14 | +0.49 | +29.70% | 19 | 4 | 0.92 | -0.59 | 0.12 | -0.02 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 13.50 | 2.59 | 2.66 | 2.56 | +0.53 | +26.11% | 24 | 21 | 0.91 | -0.64 | 0.11 | -0.02 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 14.00 | 3.00 | 3.05 | 3.05 | +0.95 | +45.24% | 5 | 6 | 0.92 | -0.68 | 0.11 | -0.02 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 14.50 | 3.40 | 3.45 | 3.45 | +0.75 | +27.78% | 12 | 38 | 0.93 | -0.72 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 15.00 | 3.80 | 3.90 | 3.68 | +0.64 | +21.06% | 3 | 87 | 0.92 | -0.76 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 15.50 | 4.25 | 4.35 | 4.52 | +1.15 | +34.13% | 1 | 1 | 0.92 | -0.79 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 16.00 | 4.70 | 4.80 | 4.65 | % | 2 | 0 | 0.94 | -0.82 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 2:58:49 PM EST | |
| 16.50 | 5.15 | 5.25 | 5.06 | +0.87 | +20.77% | 11 | 2 | 0.94 | -0.84 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 17.00 | 5.60 | 5.70 | 5.50 | +0.55 | +11.12% | 29 | 9 | 0.96 | -0.86 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 2:58:49 PM EST |
| 17.50 | 6.05 | 6.15 | 5.93 | % | 22 | 0 | 0.95 | -0.88 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 2:58:49 PM EST | |
| 18.00 | 6.45 | 6.75 | 6.26 | % | 2 | 0 | 0.88 | -0.89 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 2:58:49 PM EST | |
| 18.50 | 6.70 | 7.30 | 6.21 | 0.00 | 0.00% | 0 | 1 | 1.25 | -0.91 | 0.05 | -0.01 | 3/28/2025 | 3/31/2025 2:58:49 PM EST |
| 19.00 | 7.30 | 7.90 | % | 0 | 0 | 1.35 | -0.93 | 0.04 | -0.01 | 3/31/2025 2:58:49 PM EST | |||
| 20.00 | 8.20 | 8.95 | 8.30 | % | 1 | 0 | 1.39 | -0.94 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:58:49 PM EST | |
| 21.00 | 9.30 | 9.75 | 9.30 | % | 1 | 0 | 1.52 | -0.96 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 2:58:49 PM EST | |
| 22.00 | 10.20 | 10.75 | % | 0 | 0 | 1.54 | -0.97 | 0.02 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 22.50 | 10.70 | 11.40 | % | 0 | 0 | 1.58 | -0.98 | 0.01 | 0.00 | 3/31/2025 2:58:49 PM EST | |||
| 25.00 | 13.15 | 13.90 | % | 0 | 0 | 1.75 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:58:49 PM EST |