Options Chain for MARA HOLDINGS INC COM (MARA) - $14.30 as of 4/25/2025 8:47:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.50 | 14.50 | 13.34 | +0.09 | +0.68% | 2 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 2.00 | 12.30 | 12.40 | 12.29 | +0.29 | +2.42% | 2 | 147 | 2.81 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 3.00 | 11.25 | 11.40 | 9.60 | 0.00 | 0.00% | 0 | 111 | 2.18 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:55 PM EST |
| 4.00 | 10.30 | 10.45 | 10.45 | +0.10 | +0.97% | 5 | 245 | 1.97 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 5.00 | 9.30 | 9.45 | 9.35 | 0.00 | 0.00% | 15 | 301 | 1.62 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 6.00 | 8.35 | 8.45 | 8.45 | -0.15 | -1.75% | 6 | 85 | 1.34 | 0.99 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 7.00 | 7.15 | 7.50 | 7.70 | +0.50 | +6.95% | 2 | 296 | 1.10 | 0.97 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 8.00 | 6.40 | 6.60 | 6.65 | 0.00 | 0.00% | 0 | 477 | 1.02 | 0.95 | 0.02 | -0.01 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 9.00 | 5.55 | 5.65 | 5.60 | +0.20 | +3.71% | 2 | 403 | 0.98 | 0.92 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 10.00 | 4.70 | 4.80 | 4.71 | +0.21 | +4.67% | 58 | 3,549 | 0.95 | 0.88 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 11.00 | 3.80 | 4.00 | 3.95 | +0.18 | +4.78% | 123 | 3,339 | 0.92 | 0.82 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 12.00 | 3.20 | 3.30 | 3.23 | +0.18 | +5.91% | 40 | 4,104 | 0.89 | 0.76 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 13.00 | 2.63 | 2.66 | 2.65 | +0.15 | +6.00% | 981 | 7,626 | 0.88 | 0.68 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 14.00 | 2.01 | 2.29 | 2.15 | +0.15 | +7.50% | 1,184 | 8,649 | 0.87 | 0.60 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 15.00 | 1.67 | 1.72 | 1.72 | +0.14 | +8.87% | 763 | 13,566 | 0.87 | 0.52 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 16.00 | 1.34 | 1.38 | 1.36 | +0.07 | +5.43% | 312 | 7,743 | 0.88 | 0.45 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 17.00 | 0.92 | 1.11 | 1.06 | +0.06 | +6.00% | 428 | 8,725 | 0.89 | 0.38 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 18.00 | 0.86 | 0.90 | 0.90 | +0.09 | +11.12% | 185 | 9,991 | 0.89 | 0.32 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 19.00 | 0.71 | 0.74 | 0.70 | +0.03 | +4.48% | 447 | 6,521 | 0.91 | 0.28 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 20.00 | 0.60 | 0.62 | 0.61 | +0.04 | +7.02% | 826 | 28,620 | 0.93 | 0.24 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 21.00 | 0.49 | 0.52 | 0.50 | +0.08 | +19.05% | 43 | 4,593 | 0.94 | 0.21 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 22.00 | 0.42 | 0.46 | 0.42 | +0.01 | +2.44% | 70 | 5,757 | 0.97 | 0.18 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 23.00 | 0.37 | 0.40 | 0.39 | +0.05 | +14.71% | 11 | 2,292 | 0.99 | 0.16 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 24.00 | 0.32 | 0.36 | 0.36 | +0.04 | +12.50% | 50 | 4,536 | 1.01 | 0.14 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 25.00 | 0.28 | 0.32 | 0.30 | +0.03 | +11.12% | 101 | 29,427 | 1.03 | 0.13 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 26.00 | 0.26 | 0.30 | 0.27 | +0.05 | +22.73% | 3 | 9,129 | 1.07 | 0.12 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 27.00 | 0.24 | 0.26 | 0.25 | +0.02 | +8.70% | 6 | 2,479 | 1.08 | 0.11 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 28.00 | 0.21 | 0.23 | 0.23 | +0.02 | +9.53% | 110 | 4,406 | 1.10 | 0.10 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 29.00 | 0.15 | 0.24 | 0.20 | +0.04 | +25.00% | 61 | 1,983 | 1.11 | 0.09 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 30.00 | 0.18 | 0.24 | 0.19 | +0.02 | +11.77% | 346 | 16,504 | 1.17 | 0.08 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 31.00 | 0.13 | 0.18 | 0.16 | 0.00 | 0.00% | 126 | 1,859 | 1.20 | 0.07 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 32.00 | 0.14 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 2,334 | 1.19 | 0.07 | 0.02 | -0.01 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 33.00 | 0.13 | 0.25 | 0.13 | -0.01 | -7.15% | 7 | 2,083 | 1.18 | 0.06 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 34.00 | 0.10 | 0.19 | 0.13 | 0.00 | 0.00% | 0 | 1,820 | 1.22 | 0.05 | 0.02 | -0.01 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 35.00 | 0.12 | 0.13 | 0.12 | +0.02 | +20.00% | 44 | 11,129 | 1.22 | 0.05 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 36.00 | 0.09 | 0.17 | 0.10 | -0.02 | -16.67% | 2 | 445 | 1.25 | 0.05 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 37.00 | 0.09 | 0.13 | 0.16 | 0.00 | 0.00% | 0 | 1,423 | 1.25 | 0.04 | 0.01 | -0.01 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 38.00 | 0.08 | 0.12 | 0.10 | -0.04 | -28.58% | 7 | 4,189 | 1.22 | 0.03 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 40.00 | 0.09 | 0.11 | 0.10 | +0.04 | +66.67% | 47 | 9,165 | 1.31 | 0.03 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 27 | 4.56 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 3:59:55 PM EST |
| 3.00 | 0.00 | 0.07 | 0.10 | 0.00 | 0.00% | 0 | 87 | 2.19 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 99 | 2.32 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 5.00 | 0.01 | 0.17 | 0.05 | 0.00 | 0.00% | 0 | 3,272 | 1.80 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 6.00 | 0.02 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 319 | 1.48 | -0.01 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 7.00 | 0.04 | 0.14 | 0.14 | 0.00 | 0.00% | 0 | 1,274 | 1.10 | -0.03 | 0.01 | 0.00 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 8.00 | 0.14 | 0.16 | 0.15 | -0.02 | -11.77% | 222 | 4,115 | 1.05 | -0.05 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 9.00 | 0.21 | 0.24 | 0.23 | -0.02 | -8.00% | 23 | 2,959 | 0.98 | -0.08 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 10.00 | 0.36 | 0.39 | 0.37 | -0.04 | -9.76% | 71 | 3,822 | 0.95 | -0.12 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 11.00 | 0.57 | 0.60 | 0.58 | -0.05 | -7.94% | 474 | 8,765 | 0.92 | -0.18 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 12.00 | 0.85 | 0.88 | 0.86 | -0.09 | -9.48% | 200 | 10,339 | 0.89 | -0.24 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 13.00 | 1.22 | 1.26 | 1.26 | -0.09 | -6.67% | 108 | 9,947 | 0.87 | -0.32 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 14.00 | 1.70 | 1.73 | 1.72 | -0.13 | -7.03% | 1,211 | 3,881 | 0.86 | -0.40 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 15.00 | 2.26 | 2.31 | 2.33 | -0.17 | -6.80% | 204 | 4,430 | 0.86 | -0.48 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 16.00 | 2.92 | 2.96 | 2.97 | -0.10 | -3.26% | 23 | 3,138 | 0.87 | -0.55 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 17.00 | 3.65 | 3.70 | 3.50 | -0.35 | -9.10% | 4 | 5,975 | 0.87 | -0.62 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 18.00 | 4.40 | 4.50 | 4.50 | -0.15 | -3.23% | 107 | 2,291 | 0.88 | -0.68 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 19.00 | 5.25 | 5.65 | 5.25 | -0.25 | -4.55% | 3 | 1,935 | 0.90 | -0.72 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 20.00 | 6.10 | 6.25 | 5.95 | -0.53 | -8.18% | 5 | 2,710 | 0.91 | -0.76 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 21.00 | 7.05 | 7.15 | 7.10 | -0.05 | -0.70% | 9 | 1,046 | 0.94 | -0.79 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 22.00 | 7.95 | 8.10 | 7.80 | -0.35 | -4.30% | 11 | 1,976 | 0.96 | -0.82 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 23.00 | 8.90 | 9.05 | 9.25 | 0.00 | 0.00% | 0 | 941 | 0.99 | -0.84 | 0.04 | -0.01 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 24.00 | 9.85 | 10.00 | 9.72 | -0.58 | -5.64% | 1 | 1,755 | 1.01 | -0.86 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 25.00 | 10.80 | 10.95 | 11.00 | +0.30 | +2.81% | 3 | 1,502 | 1.02 | -0.87 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 26.00 | 11.75 | 11.95 | 13.70 | 0.00 | 0.00% | 0 | 252 | 1.02 | -0.88 | 0.03 | -0.01 | 4/11/2025 | 4/25/2025 3:59:55 PM EST |
| 27.00 | 12.70 | 12.90 | 14.32 | 0.00 | 0.00% | 0 | 318 | 1.03 | -0.89 | 0.03 | -0.01 | 4/21/2025 | 4/25/2025 3:59:55 PM EST |
| 28.00 | 13.75 | 13.90 | 15.67 | 0.00 | 0.00% | 0 | 76 | 1.07 | -0.90 | 0.03 | -0.01 | 4/11/2025 | 4/25/2025 3:59:55 PM EST |
| 29.00 | 14.70 | 15.40 | 17.75 | 0.00 | 0.00% | 0 | 73 | 1.05 | -0.91 | 0.02 | -0.01 | 4/7/2025 | 4/25/2025 3:59:55 PM EST |
| 30.00 | 15.65 | 15.85 | 15.60 | 0.00 | 0.00% | 0 | 468 | 1.25 | -0.92 | 0.02 | -0.01 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 31.00 | 16.65 | 16.85 | 17.95 | 0.00 | 0.00% | 0 | 545 | 1.10 | -0.93 | 0.02 | -0.01 | 4/15/2025 | 4/25/2025 3:59:55 PM EST |
| 32.00 | 17.70 | 17.85 | 19.65 | 0.00 | 0.00% | 0 | 398 | 1.33 | -0.93 | 0.02 | -0.01 | 4/17/2025 | 4/25/2025 3:59:55 PM EST |
| 33.00 | 18.65 | 19.00 | 20.65 | 0.00 | 0.00% | 0 | 48 | 1.14 | -0.94 | 0.02 | -0.01 | 4/17/2025 | 4/25/2025 3:59:55 PM EST |
| 34.00 | 19.65 | 19.85 | 20.10 | 0.00 | 0.00% | 0 | 6 | 1.21 | -0.95 | 0.02 | -0.01 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 35.00 | 20.65 | 20.80 | 22.55 | 0.00 | 0.00% | 0 | 3 | 1.37 | -0.95 | 0.02 | -0.01 | 4/2/2025 | 4/25/2025 3:59:55 PM EST |
| 36.00 | 21.60 | 21.80 | 21.45 | 0.00 | 0.00% | 0 | 0 | 1.41 | -0.95 | 0.01 | -0.01 | 3/6/2025 | 4/25/2025 3:59:55 PM EST |
| 37.00 | 22.10 | 22.80 | % | 0 | 0 | 1.44 | -0.96 | 0.01 | -0.01 | 4/25/2025 3:59:55 PM EST | |||
| 38.00 | 23.65 | 23.80 | 22.95 | 0.00 | 0.00% | 0 | 7 | 1.47 | -0.97 | 0.01 | 0.00 | 3/10/2025 | 4/25/2025 3:59:55 PM EST |
| 40.00 | 25.55 | 26.35 | 26.55 | 0.00 | 0.00% | 0 | 2 | 1.53 | -0.97 | 0.01 | 0.00 | 3/27/2025 | 4/25/2025 3:59:55 PM EST |