Options Chain for MARA HOLDINGS INC COM (MARA) - $16.30 as of 5/28/2025 6:18:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.80 | 10.00 | 9.90 | 0.00 | 0.00% | 0 | 3 | 4.36 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 6.00 | 8.75 | 9.10 | 9.15 | 0.00 | 0.00% | 0 | 13 | 3.68 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 7.00 | 7.70 | 8.00 | 9.32 | 0.00 | 0.00% | 0 | 2 | 3.11 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:53 PM EST |
| 7.50 | 7.25 | 7.40 | 9.05 | 0.00 | 0.00% | 0 | 69 | 2.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 8.00 | 6.75 | 6.95 | 7.80 | 0.00 | 0.00% | 0 | 7 | 2.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 8.50 | 6.25 | 6.45 | 7.05 | 0.00 | 0.00% | 0 | 2 | 2.60 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 9.00 | 5.80 | 5.95 | 6.21 | -0.44 | -6.62% | 3 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 9.50 | 5.25 | 5.45 | 6.80 | 0.00 | 0.00% | 0 | 57 | 1.78 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 10.00 | 4.80 | 4.95 | 4.90 | -1.70 | -25.76% | 75 | 100 | 1.60 | 0.99 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 10.50 | 4.35 | 4.45 | 4.30 | 0.00 | 0.00% | 0 | 891 | 1.43 | 0.99 | 0.01 | -0.01 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 11.00 | 3.85 | 3.95 | 4.95 | -1.00 | -16.81% | 2 | 57 | 1.44 | 0.97 | 0.03 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 11.50 | 3.30 | 3.45 | 3.70 | -1.10 | -22.92% | 3 | 94 | 1.12 | 0.96 | 0.04 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 12.00 | 2.87 | 2.97 | 2.98 | -1.27 | -29.89% | 130 | 245 | 0.87 | 0.94 | 0.06 | -0.02 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 12.50 | 2.26 | 2.52 | 2.45 | -1.57 | -39.06% | 110 | 216 | 0.69 | 0.91 | 0.08 | -0.02 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 13.00 | 2.00 | 2.10 | 2.10 | -1.20 | -36.37% | 243 | 261 | 0.94 | 0.87 | 0.11 | -0.02 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 13.50 | 1.59 | 1.64 | 1.61 | -1.13 | -41.25% | 230 | 505 | 0.83 | 0.80 | 0.15 | -0.03 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 14.00 | 1.22 | 1.27 | 1.26 | -1.07 | -45.93% | 1,662 | 1,798 | 0.81 | 0.71 | 0.19 | -0.04 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 14.50 | 0.94 | 0.96 | 0.94 | -1.18 | -55.66% | 911 | 1,267 | 0.82 | 0.60 | 0.20 | -0.04 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 15.00 | 0.70 | 0.71 | 0.71 | -1.01 | -58.73% | 4,870 | 2,908 | 0.82 | 0.50 | 0.21 | -0.04 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 15.50 | 0.52 | 0.53 | 0.52 | -0.84 | -61.77% | 5,309 | 1,807 | 0.84 | 0.40 | 0.20 | -0.04 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 16.00 | 0.38 | 0.39 | 0.39 | -0.70 | -64.22% | 11,897 | 3,751 | 0.86 | 0.32 | 0.18 | -0.04 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 16.50 | 0.28 | 0.29 | 0.29 | -0.55 | -65.48% | 1,640 | 5,668 | 0.88 | 0.25 | 0.15 | -0.04 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 17.00 | 0.21 | 0.22 | 0.21 | -0.45 | -68.19% | 3,150 | 5,386 | 0.91 | 0.19 | 0.13 | -0.03 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 17.50 | 0.16 | 0.17 | 0.16 | -0.34 | -68.00% | 1,178 | 2,313 | 0.94 | 0.15 | 0.11 | -0.03 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 18.00 | 0.13 | 0.14 | 0.14 | -0.23 | -62.17% | 1,391 | 5,923 | 0.99 | 0.12 | 0.09 | -0.03 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 18.50 | 0.11 | 0.12 | 0.12 | -0.17 | -58.63% | 2,285 | 1,777 | 1.04 | 0.10 | 0.07 | -0.02 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 19.00 | 0.09 | 0.10 | 0.10 | -0.11 | -52.39% | 238 | 2,488 | 1.08 | 0.08 | 0.06 | -0.02 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 19.50 | 0.08 | 0.09 | 0.08 | -0.10 | -55.56% | 192 | 5,085 | 1.14 | 0.07 | 0.05 | -0.02 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 20.00 | 0.07 | 0.08 | 0.07 | -0.07 | -50.00% | 438 | 4,422 | 1.18 | 0.05 | 0.04 | -0.02 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 20.50 | 0.06 | 0.07 | 0.07 | -0.04 | -36.37% | 23 | 233 | 1.22 | 0.04 | 0.03 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 21.00 | 0.05 | 0.08 | 0.05 | -0.03 | -37.50% | 106 | 1,823 | 1.25 | 0.04 | 0.03 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 21.50 | 0.02 | 0.07 | 0.03 | -0.05 | -62.50% | 12 | 638 | 1.25 | 0.04 | 0.03 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 22.00 | 0.01 | 0.05 | 0.04 | -0.01 | -20.00% | 1 | 263 | 1.22 | 0.03 | 0.02 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 22.50 | 0.02 | 0.08 | 0.09 | +0.03 | +50.00% | 5 | 12 | 1.39 | 0.02 | 0.02 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 23.00 | 0.03 | 0.09 | 0.03 | 0.00 | 0.00% | 20 | 1,330 | 1.51 | 0.01 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 24.00 | 0.01 | 0.06 | 0.04 | -0.01 | -20.00% | 13 | 223 | 1.52 | 0.01 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.06 | 0.03 | -0.01 | -25.00% | 29 | 373 | 1.75 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 124 | 1.86 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 23 | 2.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 28.00 | 0.01 | 0.03 | 0.02 | +0.01 | +100.00% | 55 | 68 | 1.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.24 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.44 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 31.00 | 0.00 | 0.44 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.52 | 0.00 | 0.00% | 0 | 10 | 2.32 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 10 | 2.89 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 10 | 4.20 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.03 | 0.71 | 0.00 | 0.00% | 0 | 6 | 2.38 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.01 | 0.02 | % | 10 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST | |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 121 | 1.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 8.50 | 0.00 | 0.23 | 0.04 | 0.00 | 0.00% | 0 | 17 | 2.79 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.23 | 0.03 | 0.00 | 0.00% | 0 | 18 | 2.56 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 9.50 | 0.00 | 0.17 | 0.03 | 0.00 | 0.00% | 0 | 74 | 2.15 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:53 PM EST |
| 10.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 21 | 654 | 1.20 | -0.01 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 10.50 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 418 | 113 | 1.14 | -0.01 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 11.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 107 | 473 | 0.98 | -0.03 | 0.03 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 11.50 | 0.03 | 0.05 | 0.05 | +0.02 | +66.67% | 18 | 227 | 0.98 | -0.04 | 0.04 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 12.00 | 0.04 | 0.06 | 0.06 | +0.03 | +100.00% | 50 | 1,066 | 0.89 | -0.06 | 0.06 | -0.02 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 12.50 | 0.08 | 0.10 | 0.09 | +0.05 | +125.00% | 10,053 | 440 | 0.87 | -0.09 | 0.08 | -0.02 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 13.00 | 0.14 | 0.15 | 0.15 | +0.09 | +150.00% | 9,035 | 993 | 0.84 | -0.13 | 0.11 | -0.02 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 13.50 | 0.23 | 0.25 | 0.24 | +0.15 | +166.67% | 657 | 2,129 | 0.82 | -0.20 | 0.15 | -0.03 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 14.00 | 0.37 | 0.39 | 0.37 | +0.24 | +184.62% | 1,043 | 4,792 | 0.81 | -0.29 | 0.19 | -0.04 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 14.50 | 0.56 | 0.59 | 0.56 | +0.36 | +180.00% | 964 | 1,674 | 0.81 | -0.40 | 0.20 | -0.04 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 15.00 | 0.82 | 0.85 | 0.83 | +0.52 | +167.75% | 2,089 | 1,936 | 0.82 | -0.50 | 0.21 | -0.04 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 15.50 | 1.13 | 1.16 | 1.13 | +0.68 | +151.12% | 1,414 | 1,052 | 0.83 | -0.60 | 0.20 | -0.04 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 16.00 | 1.48 | 1.53 | 1.52 | +0.87 | +133.85% | 1,310 | 2,455 | 0.85 | -0.68 | 0.18 | -0.04 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 16.50 | 1.88 | 1.95 | 1.91 | +1.01 | +112.23% | 127 | 1,064 | 0.88 | -0.75 | 0.15 | -0.04 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 17.00 | 2.17 | 2.37 | 2.25 | +0.96 | +74.42% | 150 | 607 | 0.70 | -0.81 | 0.13 | -0.03 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 17.50 | 2.69 | 2.86 | 2.23 | +0.60 | +36.81% | 146 | 442 | 1.10 | -0.85 | 0.11 | -0.03 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 18.00 | 2.93 | 3.30 | 2.90 | +0.85 | +41.47% | 27 | 265 | 0.66 | -0.88 | 0.09 | -0.03 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 18.50 | 3.65 | 3.80 | 3.72 | +1.31 | +54.36% | 5 | 269 | 0.99 | -0.90 | 0.07 | -0.02 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 19.00 | 4.15 | 4.35 | 3.80 | +0.94 | +32.87% | 1 | 16 | 1.17 | -0.92 | 0.06 | -0.02 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 19.50 | 4.65 | 4.90 | 4.05 | +0.10 | +2.54% | 90 | 129 | 1.20 | -0.93 | 0.05 | -0.02 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 20.00 | 5.15 | 5.30 | 3.79 | 0.00 | 0.00% | 0 | 79 | 1.17 | -0.95 | 0.04 | -0.02 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 20.50 | 5.60 | 5.80 | 5.20 | 0.00 | 0.00% | 0 | 1 | 1.42 | -0.96 | 0.03 | -0.01 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 21.00 | 6.10 | 6.30 | 5.76 | +0.94 | +19.51% | 11 | 30 | 1.73 | -0.96 | 0.03 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 21.50 | 6.30 | 6.90 | 5.70 | 0.00 | 0.00% | 0 | 50 | 1.58 | -0.96 | 0.03 | -0.01 | 5/22/2025 | 5/28/2025 3:59:53 PM EST |
| 22.00 | 6.60 | 7.30 | 6.45 | +0.58 | +9.89% | 4 | 7 | 1.78 | -0.97 | 0.02 | -0.01 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 22.50 | 7.55 | 7.80 | 7.75 | 0.00 | 0.00% | 0 | 5 | 1.85 | -0.98 | 0.02 | -0.01 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 23.00 | 8.00 | 8.35 | 8.25 | 0.00 | 0.00% | 0 | 13 | 2.04 | -0.99 | 0.01 | -0.01 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |
| 24.00 | 9.10 | 9.30 | 8.15 | 0.00 | 0.00% | 0 | 41 | 2.06 | -0.99 | 0.01 | -0.01 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 25.00 | 10.05 | 10.35 | 9.35 | 0.00 | 0.00% | 0 | 15 | 2.04 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 26.00 | 11.10 | 11.30 | 9.65 | 0.00 | 0.00% | 0 | 13 | 2.31 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 27.00 | 12.05 | 13.15 | 10.65 | 0.00 | 0.00% | 0 | 3 | 2.42 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:53 PM EST |
| 28.00 | 13.10 | 13.65 | 12.70 | +1.05 | +9.02% | 2 | 7 | 2.37 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:53 PM EST |
| 29.00 | 14.10 | 14.30 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 30.00 | 15.00 | 15.25 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 31.00 | 15.50 | 16.70 | % | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:53 PM EST | |||
| 32.00 | 17.00 | 17.30 | 17.00 | 0.00 | 0.00% | 0 | 1 | 2.92 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:53 PM EST |