Options Chain for MARA HOLDINGS INC COM (MARA) - $15.25 as of 5/29/2025 8:06:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.50 | 9.70 | 9.90 | 0.00 | 0.00% | 0 | 5 | 3.33 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:00 PM EST |
| 6.00 | 8.50 | 9.55 | 9.45 | 0.00 | 0.00% | 0 | 5 | 2.53 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:00 PM EST |
| 7.00 | 7.55 | 7.70 | 9.09 | 0.00 | 0.00% | 0 | 6 | 2.13 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 4:00:00 PM EST |
| 8.00 | 6.45 | 6.70 | 7.05 | 0.00 | 0.00% | 0 | 6 | 1.78 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:00 PM EST |
| 8.50 | 5.90 | 6.95 | 6.11 | 0.00 | 0.00% | 0 | 16 | 1.62 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:00 PM EST |
| 9.00 | 5.00 | 6.15 | 5.68 | 0.00 | 0.00% | 0 | 4 | 1.65 | 0.99 | 0.01 | 0.00 | 5/2/2025 | 5/29/2025 4:00:00 PM EST |
| 9.50 | 5.05 | 5.20 | 5.15 | -1.25 | -19.54% | 2 | 7 | 1.33 | 0.98 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 10.00 | 4.60 | 4.70 | 4.60 | -0.35 | -7.08% | 14 | 50 | 1.04 | 0.97 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 10.50 | 4.10 | 4.90 | 4.15 | -0.40 | -8.80% | 2 | 12 | 0.92 | 0.96 | 0.03 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 11.00 | 3.60 | 3.75 | 4.02 | -0.04 | -0.99% | 1 | 37 | 0.88 | 0.94 | 0.04 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 11.50 | 3.10 | 3.25 | 3.55 | -0.75 | -17.45% | 1 | 75 | 0.75 | 0.92 | 0.06 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 12.00 | 2.71 | 2.82 | 3.30 | 0.00 | 0.00% | 0 | 21 | 0.86 | 0.89 | 0.07 | -0.02 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 12.50 | 2.18 | 2.49 | 2.38 | -1.36 | -36.37% | 96 | 32 | 0.83 | 0.85 | 0.10 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 13.00 | 1.87 | 2.00 | 1.92 | -0.47 | -19.67% | 15 | 209 | 0.76 | 0.80 | 0.12 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 13.50 | 1.54 | 1.60 | 1.70 | -0.12 | -6.60% | 7 | 181 | 0.77 | 0.73 | 0.15 | -0.03 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 14.00 | 1.22 | 1.27 | 1.25 | -0.23 | -15.55% | 94 | 4,807 | 0.76 | 0.64 | 0.17 | -0.03 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 14.50 | 0.96 | 0.99 | 0.97 | -0.21 | -17.80% | 314 | 1,069 | 0.77 | 0.55 | 0.17 | -0.03 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 15.00 | 0.75 | 0.77 | 0.77 | -0.19 | -19.80% | 1,907 | 948 | 0.78 | 0.47 | 0.17 | -0.03 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 15.50 | 0.59 | 0.61 | 0.60 | -0.17 | -22.08% | 972 | 1,438 | 0.79 | 0.39 | 0.16 | -0.03 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 16.00 | 0.45 | 0.47 | 0.47 | -0.14 | -22.96% | 1,936 | 3,395 | 0.81 | 0.32 | 0.15 | -0.03 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 16.50 | 0.35 | 0.37 | 0.37 | -0.13 | -26.00% | 503 | 1,541 | 0.82 | 0.26 | 0.13 | -0.03 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 17.00 | 0.28 | 0.29 | 0.29 | -0.09 | -23.69% | 561 | 3,769 | 0.85 | 0.22 | 0.12 | -0.03 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 17.50 | 0.22 | 0.24 | 0.22 | -0.10 | -31.25% | 336 | 996 | 0.88 | 0.18 | 0.10 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 18.00 | 0.18 | 0.20 | 0.19 | -0.06 | -24.00% | 134 | 4,894 | 0.90 | 0.15 | 0.09 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 18.50 | 0.15 | 0.17 | 0.16 | -0.05 | -23.81% | 42 | 5,374 | 0.94 | 0.12 | 0.08 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 19.00 | 0.13 | 0.14 | 0.13 | -0.06 | -31.58% | 270 | 1,080 | 0.96 | 0.10 | 0.06 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 19.50 | 0.09 | 0.13 | 0.13 | -0.04 | -23.53% | 21 | 719 | 0.98 | 0.09 | 0.06 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 20.00 | 0.10 | 0.11 | 0.11 | -0.04 | -26.67% | 212 | 2,812 | 1.03 | 0.08 | 0.05 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 20.50 | 0.07 | 0.10 | 0.11 | -0.04 | -26.67% | 23 | 102 | 1.04 | 0.07 | 0.04 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 21.00 | 0.07 | 0.10 | 0.09 | -0.04 | -30.77% | 44 | 1,410 | 1.10 | 0.06 | 0.04 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 22.00 | 0.05 | 0.08 | 0.06 | -0.06 | -50.00% | 3 | 674 | 1.14 | 0.04 | 0.03 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 23.00 | 0.01 | 0.09 | 0.07 | 0.00 | 0.00% | 6 | 864 | 1.16 | 0.03 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 24.00 | 0.02 | 0.11 | 0.13 | 0.00 | 0.00% | 0 | 67 | 1.29 | 0.02 | 0.02 | -0.01 | 5/27/2025 | 5/29/2025 4:00:00 PM EST |
| 25.00 | 0.02 | 0.05 | 0.06 | +0.01 | +20.00% | 2 | 447 | 1.27 | 0.02 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 0.62 | 0.16 | 0.00 | 0.00% | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.08 | 0.05 | -0.03 | -37.50% | 20 | 20 | 1.63 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 0.55 | 0.07 | 0.00 | 0.00% | 0 | 2 | 2.60 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.96 | 0.17 | 0.00 | 0.00% | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 0.53 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 104 | 2.20 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:00 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 | 0.23 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 51 | 2.25 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.73 | 0.03 | 0.00 | 0.00% | 0 | 20 | 3.50 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/29/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.43 | 0.01 | 0.00 | 0.00% | 0 | 224 | 2.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:00 PM EST |
| 8.50 | 0.01 | 0.55 | 0.02 | 0.00 | 0.00% | 0 | 37 | 2.79 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 4:00:00 PM EST |
| 9.00 | 0.01 | 0.04 | 0.02 | -0.10 | -83.34% | 1 | 25 | 1.31 | -0.01 | 0.01 | 0.00 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 9.50 | 0.02 | 0.04 | 0.03 | -0.30 | -90.91% | 13 | 23 | 1.12 | -0.02 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 10.00 | 0.01 | 0.06 | 0.05 | +0.01 | +25.00% | 21 | 28 | 1.03 | -0.03 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 10.50 | 0.04 | 0.18 | 0.05 | -0.02 | -28.58% | 18 | 115 | 1.19 | -0.04 | 0.03 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 11.00 | 0.05 | 0.07 | 0.07 | 0.00 | 0.00% | 29 | 457 | 0.91 | -0.06 | 0.04 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 11.50 | 0.08 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 350 | 0.87 | -0.08 | 0.06 | -0.02 | 5/27/2025 | 5/29/2025 4:00:00 PM EST |
| 12.00 | 0.12 | 0.14 | 0.14 | 0.00 | 0.00% | 29 | 1,491 | 0.83 | -0.11 | 0.07 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 12.50 | 0.19 | 0.20 | 0.20 | 0.00 | 0.00% | 192 | 1,765 | 0.80 | -0.15 | 0.10 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 13.00 | 0.29 | 0.31 | 0.29 | +0.01 | +3.58% | 216 | 957 | 0.79 | -0.20 | 0.12 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 13.50 | 0.43 | 0.45 | 0.43 | +0.01 | +2.39% | 350 | 663 | 0.78 | -0.27 | 0.15 | -0.03 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 14.00 | 0.61 | 0.63 | 0.61 | +0.01 | +1.67% | 228 | 1,306 | 0.78 | -0.36 | 0.17 | -0.03 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 14.50 | 0.84 | 0.87 | 0.85 | +0.04 | +4.94% | 127 | 1,143 | 0.78 | -0.45 | 0.17 | -0.03 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 15.00 | 1.10 | 1.15 | 1.13 | +0.05 | +4.63% | 157 | 789 | 0.80 | -0.53 | 0.17 | -0.03 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 15.50 | 1.45 | 1.49 | 1.46 | +0.13 | +9.78% | 111 | 466 | 0.81 | -0.61 | 0.16 | -0.03 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 16.00 | 1.74 | 1.86 | 1.81 | +0.06 | +3.43% | 25 | 986 | 0.81 | -0.68 | 0.15 | -0.03 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 16.50 | 2.20 | 2.27 | 2.22 | +0.16 | +7.77% | 8 | 625 | 0.84 | -0.74 | 0.13 | -0.03 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 17.00 | 2.44 | 2.69 | 2.65 | +0.15 | +6.00% | 8 | 625 | 0.85 | -0.78 | 0.12 | -0.03 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 17.50 | 3.05 | 3.15 | 3.15 | +0.44 | +16.24% | 9 | 166 | 0.86 | -0.82 | 0.10 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 18.00 | 3.50 | 3.60 | 3.30 | 0.00 | 0.00% | 0 | 241 | 0.94 | -0.85 | 0.09 | -0.02 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 18.50 | 4.00 | 4.10 | 4.05 | +0.50 | +14.09% | 1 | 2 | 0.94 | -0.88 | 0.08 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 19.00 | 4.45 | 4.60 | 4.30 | +1.10 | +34.38% | 3 | 48 | 1.01 | -0.90 | 0.06 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 19.50 | 4.95 | 5.05 | 5.10 | +0.65 | +14.61% | 6 | 45 | 0.95 | -0.91 | 0.06 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 20.00 | 5.40 | 5.55 | 5.20 | +0.40 | +8.34% | 4 | 50 | 0.96 | -0.92 | 0.05 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 20.50 | 5.90 | 6.05 | 4.95 | 0.00 | 0.00% | 0 | 4 | 1.41 | -0.93 | 0.04 | -0.01 | 5/27/2025 | 5/29/2025 4:00:00 PM EST |
| 21.00 | 6.40 | 6.55 | 5.00 | 0.00 | 0.00% | 0 | 108 | 1.08 | -0.94 | 0.04 | -0.01 | 5/27/2025 | 5/29/2025 4:00:00 PM EST |
| 22.00 | 6.80 | 8.15 | 7.38 | +0.28 | +3.95% | 1 | 2 | 2.31 | -0.96 | 0.03 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 23.00 | 8.40 | 9.30 | 7.60 | 0.00 | 0.00% | 0 | 0 | 1.44 | -0.97 | 0.02 | -0.01 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 24.00 | 9.30 | 9.50 | % | 0 | 0 | 1.40 | -0.98 | 0.02 | -0.01 | 5/29/2025 4:00:00 PM EST | |||
| 25.00 | 10.30 | 10.50 | 8.71 | 0.00 | 0.00% | 0 | 7 | 1.64 | -0.98 | 0.01 | -0.01 | 5/27/2025 | 5/29/2025 4:00:00 PM EST |
| 26.00 | 11.35 | 11.50 | 9.55 | 0.00 | 0.00% | 0 | 29 | 1.58 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:00 PM EST |
| 27.00 | 12.35 | 12.50 | 11.45 | 0.00 | 0.00% | 0 | 153 | 1.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:00 PM EST |
| 28.00 | 13.35 | 13.45 | 11.80 | 0.00 | 0.00% | 0 | 82 | 1.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:00 PM EST |
| 29.00 | 13.80 | 15.00 | 13.95 | 0.00 | 0.00% | 0 | 10 | 1.97 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:00 PM EST |
| 30.00 | 14.60 | 16.10 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 31.00 | 16.30 | 17.30 | 16.40 | +1.55 | +10.44% | 11 | 1 | 1.95 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 32.00 | 17.35 | 17.50 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST |