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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.85 | 8.25 | 9.78 | 0.00 | 0.00% | 0 | 5 | 1.90 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 6.00 | 6.85 | 7.35 | % | 0 | 0 | 1.82 | 0.99 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 7.00 | 5.90 | 6.45 | % | 0 | 0 | 1.51 | 0.98 | 0.01 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 8.00 | 5.05 | 5.45 | 6.85 | 0.00 | 0.00% | 0 | 5 | 1.39 | 0.94 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 8.50 | 4.65 | 4.85 | 6.24 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.93 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 9.00 | 4.05 | 4.60 | 5.68 | 0.00 | 0.00% | 0 | 4 | 1.07 | 0.91 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 9.50 | 3.85 | 4.40 | % | 0 | 0 | 1.22 | 0.88 | 0.04 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 10.00 | 3.45 | 3.55 | 3.70 | -1.15 | -23.72% | 6 | 14 | 0.95 | 0.85 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 10.50 | 3.05 | 3.20 | % | 0 | 0 | 0.95 | 0.81 | 0.06 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 11.00 | 2.69 | 2.80 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.77 | 0.07 | -0.02 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 11.50 | 2.31 | 2.67 | % | 0 | 0 | 0.96 | 0.73 | 0.08 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 12.00 | 2.07 | 2.15 | 2.02 | % | 1 | 0 | 0.90 | 0.68 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 12.50 | 1.77 | 1.89 | 1.80 | -0.94 | -34.31% | 36 | 2 | 0.90 | 0.63 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 13.00 | 1.55 | 1.71 | 1.72 | -0.94 | -35.34% | 41 | 3 | 0.92 | 0.57 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 13.50 | 1.36 | 1.42 | 1.42 | -0.83 | -36.89% | 34 | 33 | 0.90 | 0.52 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 14.00 | 0.98 | 1.24 | 1.28 | -0.86 | -40.19% | 120 | 183 | 0.85 | 0.47 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 14.50 | 0.99 | 1.07 | 1.13 | -0.73 | -39.25% | 88 | 27 | 0.90 | 0.43 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 15.00 | 0.87 | 0.94 | 0.94 | -0.54 | -36.49% | 57 | 251 | 0.91 | 0.39 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 15.50 | 0.78 | 0.83 | 0.86 | -0.45 | -34.36% | 8 | 154 | 0.93 | 0.35 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 16.00 | 0.68 | 0.73 | 0.66 | -0.63 | -48.84% | 60 | 67 | 0.95 | 0.32 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 16.50 | 0.58 | 0.65 | 0.68 | -0.40 | -37.04% | 12 | 8 | 0.95 | 0.29 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 17.00 | 0.54 | 0.58 | 0.58 | -0.42 | -42.00% | 16 | 23 | 0.98 | 0.27 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 17.50 | 0.48 | 0.53 | 0.54 | -0.35 | -39.33% | 5 | 214 | 0.99 | 0.25 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 18.00 | 0.44 | 0.48 | 0.46 | -0.44 | -48.89% | 61 | 7 | 1.01 | 0.23 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 18.50 | 0.40 | 0.44 | % | 0 | 0 | 1.03 | 0.22 | 0.06 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 19.00 | 0.36 | 0.40 | 0.42 | % | 10 | 0 | 1.08 | 0.20 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 19.50 | 0.33 | 0.38 | % | 0 | 0 | 1.07 | 0.19 | 0.06 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 20.00 | 0.30 | 0.35 | 0.30 | -0.27 | -47.37% | 3 | 6 | 1.08 | 0.18 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 21.00 | 0.26 | 0.31 | 0.30 | +0.03 | +11.12% | 1 | 10 | 1.12 | 0.16 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 23.00 | 0.16 | 0.26 | 0.23 | % | 4 | 0 | 1.18 | 0.13 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 25.00 | 0.13 | 0.61 | 0.18 | -0.06 | -25.00% | 5 | 1 | 1.47 | 0.11 | 0.03 | -0.02 | 5/5/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.58 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.29 | % | 0 | 0 | 1.98 | -0.01 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.51 | % | 0 | 0 | 1.99 | -0.02 | 0.01 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 8.00 | 0.10 | 0.13 | 0.12 | +0.01 | +9.10% | 5 | 20 | 1.05 | -0.06 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 8.50 | 0.14 | 0.38 | 0.17 | % | 2 | 0 | 1.07 | -0.07 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 9.00 | 0.18 | 0.23 | 0.20 | % | 10 | 0 | 1.03 | -0.09 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 9.50 | 0.27 | 0.30 | 0.27 | % | 20 | 0 | 0.98 | -0.12 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 10.00 | 0.35 | 0.38 | 0.34 | -0.45 | -56.97% | 2 | 1 | 0.95 | -0.15 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 10.50 | 0.45 | 0.55 | 0.46 | % | 4 | 0 | 0.93 | -0.19 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 11.00 | 0.56 | 0.65 | 0.63 | +0.28 | +80.00% | 6 | 10 | 0.91 | -0.23 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 11.50 | 0.58 | 0.82 | 0.81 | % | 24 | 0 | 0.85 | -0.27 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 12.00 | 0.90 | 1.06 | 0.90 | +0.29 | +47.55% | 29 | 3 | 0.89 | -0.32 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 12.50 | 1.14 | 1.20 | 1.23 | +0.64 | +108.48% | 11 | 4 | 0.89 | -0.37 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 13.00 | 1.42 | 1.48 | 1.35 | +0.27 | +25.00% | 4 | 7 | 0.90 | -0.43 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 13.50 | 1.70 | 1.96 | 1.62 | +0.32 | +24.62% | 10 | 2 | 0.90 | -0.48 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 14.00 | 1.98 | 2.11 | 1.29 | 0.00 | 0.00% | 0 | 11 | 0.90 | -0.53 | 0.10 | -0.02 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 14.50 | 2.15 | 2.60 | 2.29 | +0.75 | +48.71% | 6 | 89 | 0.90 | -0.57 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 15.00 | 2.73 | 2.97 | 2.91 | +1.10 | +60.78% | 12 | 20 | 0.97 | -0.61 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 15.50 | 3.10 | 3.20 | 3.00 | +0.88 | +41.51% | 20 | 24 | 0.93 | -0.65 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 16.00 | 3.50 | 3.60 | 3.45 | +0.83 | +31.68% | 7 | 4 | 0.94 | -0.68 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 16.50 | 3.90 | 4.60 | % | 0 | 0 | 1.14 | -0.71 | 0.08 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 17.00 | 3.80 | 4.50 | 4.30 | +0.71 | +19.78% | 1 | 1 | 0.80 | -0.73 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 17.50 | 4.75 | 5.50 | 4.75 | +1.18 | +33.06% | 2 | 1 | 1.19 | -0.75 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 18.00 | 5.25 | 5.40 | 5.10 | % | 20 | 0 | 1.01 | -0.77 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 18.50 | 5.70 | 5.85 | % | 0 | 0 | 1.03 | -0.78 | 0.06 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 19.00 | 6.15 | 6.30 | % | 0 | 0 | 1.04 | -0.80 | 0.06 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 19.50 | 6.60 | 7.00 | % | 0 | 0 | 1.14 | -0.81 | 0.06 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 20.00 | 7.10 | 7.25 | % | 0 | 0 | 1.08 | -0.82 | 0.05 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 21.00 | 8.05 | 8.20 | % | 0 | 0 | 1.11 | -0.84 | 0.05 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 23.00 | 9.70 | 10.40 | % | 0 | 0 | 0.82 | -0.87 | 0.04 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 25.00 | 11.85 | 12.65 | % | 0 | 0 | 1.49 | -0.89 | 0.03 | -0.02 | 5/5/2025 4:00:03 PM EST |