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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.70 | 11.80 | 13.25 | 0.00 | 0.00% | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:50 PM EST |
| 2.00 | 9.40 | 9.60 | 10.90 | 0.00 | 0.00% | 0 | 137 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:50 PM EST |
| 3.00 | 8.50 | 8.65 | 8.80 | -0.70 | -7.37% | 6 | 94 | 1.63 | 0.99 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 4.00 | 7.55 | 7.65 | 9.85 | 0.00 | 0.00% | 0 | 223 | 1.15 | 0.98 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 3:59:50 PM EST |
| 5.00 | 6.60 | 6.70 | 6.70 | -2.45 | -26.78% | 11 | 304 | 1.11 | 0.96 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 6.00 | 5.70 | 5.80 | 7.10 | 0.00 | 0.00% | 0 | 61 | 1.07 | 0.93 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 7.00 | 4.75 | 4.90 | 5.15 | -0.65 | -11.21% | 1 | 73 | 1.00 | 0.90 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 8.00 | 4.05 | 4.10 | 4.32 | -0.68 | -13.60% | 103 | 322 | 0.96 | 0.85 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 9.00 | 3.35 | 3.40 | 3.50 | -0.68 | -16.27% | 4 | 367 | 0.94 | 0.79 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 10.00 | 2.58 | 2.76 | 2.77 | -0.60 | -17.81% | 314 | 3,694 | 0.88 | 0.72 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 11.00 | 2.20 | 2.23 | 2.30 | -0.51 | -18.15% | 171 | 1,744 | 0.90 | 0.63 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 12.00 | 1.76 | 1.79 | 1.80 | -0.51 | -22.08% | 597 | 1,623 | 0.90 | 0.55 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 13.00 | 1.43 | 1.45 | 1.44 | -0.45 | -23.81% | 593 | 2,775 | 0.90 | 0.48 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 14.00 | 1.13 | 1.22 | 1.15 | -0.40 | -25.81% | 395 | 3,740 | 0.90 | 0.41 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 15.00 | 0.91 | 0.94 | 0.95 | -0.32 | -25.20% | 823 | 6,955 | 0.90 | 0.35 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 16.00 | 0.75 | 0.77 | 0.77 | -0.26 | -25.25% | 903 | 3,915 | 0.91 | 0.30 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 17.00 | 0.50 | 0.63 | 0.63 | -0.22 | -25.89% | 186 | 4,438 | 0.92 | 0.25 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 18.00 | 0.49 | 0.52 | 0.50 | -0.19 | -27.54% | 1,495 | 7,713 | 0.92 | 0.22 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 19.00 | 0.39 | 0.44 | 0.42 | -0.16 | -27.59% | 1,036 | 5,699 | 0.93 | 0.19 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 20.00 | 0.30 | 0.38 | 0.35 | -0.13 | -27.09% | 979 | 22,363 | 0.95 | 0.16 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 21.00 | 0.28 | 0.32 | 0.31 | -0.11 | -26.19% | 110 | 4,467 | 0.95 | 0.14 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 22.00 | 0.24 | 0.28 | 0.26 | -0.09 | -25.72% | 240 | 4,744 | 0.97 | 0.12 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 23.00 | 0.21 | 0.24 | 0.23 | -0.07 | -23.34% | 60 | 2,275 | 0.98 | 0.11 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 24.00 | 0.19 | 0.21 | 0.20 | -0.06 | -23.08% | 315 | 4,071 | 1.00 | 0.10 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 25.00 | 0.16 | 0.20 | 0.16 | -0.07 | -30.44% | 679 | 22,894 | 1.01 | 0.09 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 26.00 | 0.13 | 0.17 | 0.17 | -0.04 | -19.05% | 144 | 7,517 | 1.01 | 0.08 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 27.00 | 0.12 | 0.16 | 0.15 | -0.03 | -16.67% | 18 | 3,043 | 1.03 | 0.07 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 28.00 | 0.08 | 0.21 | 0.11 | -0.04 | -26.67% | 9 | 4,682 | 1.08 | 0.07 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 29.00 | 0.11 | 0.13 | 0.12 | +0.01 | +9.10% | 9 | 1,703 | 1.07 | 0.06 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 30.00 | 0.10 | 0.11 | 0.11 | -0.02 | -15.39% | 275 | 17,021 | 1.07 | 0.05 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 31.00 | 0.07 | 0.14 | 0.10 | -0.02 | -16.67% | 100 | 1,836 | 1.09 | 0.05 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 32.00 | 0.08 | 0.13 | 0.09 | -0.04 | -30.77% | 163 | 2,260 | 1.12 | 0.04 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 33.00 | 0.04 | 0.24 | 0.11 | +0.01 | +10.00% | 45 | 2,001 | 1.15 | 0.04 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 34.00 | 0.02 | 0.19 | 0.19 | 0.00 | 0.00% | 0 | 1,845 | 1.12 | 0.04 | 0.01 | 0.00 | 3/18/2025 | 3/31/2025 3:59:50 PM EST |
| 35.00 | 0.07 | 0.10 | 0.07 | -0.02 | -22.23% | 192 | 11,713 | 1.16 | 0.03 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 36.00 | 0.03 | 0.34 | 0.11 | 0.00 | 0.00% | 0 | 438 | 1.52 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 3:59:50 PM EST |
| 37.00 | 0.03 | 0.34 | 0.08 | -0.03 | -27.28% | 1 | 1,418 | 1.30 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 38.00 | 0.06 | 0.12 | 0.08 | -0.02 | -20.00% | 6 | 4,049 | 1.23 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 40.00 | 0.06 | 0.07 | 0.07 | 0.00 | 0.00% | 28 | 8,731 | 1.24 | 0.01 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:50 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 | 0.51 | 0.02 | 0.00 | 0.00% | 0 | 15 | 5.64 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:50 PM EST |
| 2.00 | 0.00 | 0.27 | 0.12 | 0.00 | 0.00% | 0 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:50 PM EST |
| 3.00 | 0.01 | 0.23 | 0.08 | 0.00 | 0.00% | 0 | 87 | 1.69 | -0.01 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 4.00 | 0.00 | 0.23 | 0.04 | 0.00 | 0.00% | 0 | 99 | 1.73 | -0.02 | 0.01 | 0.00 | 3/17/2025 | 3/31/2025 3:59:50 PM EST |
| 5.00 | 0.07 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 3,341 | 1.21 | -0.04 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 3:59:50 PM EST |
| 6.00 | 0.16 | 0.19 | 0.18 | +0.04 | +28.58% | 167 | 207 | 1.06 | -0.07 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 7.00 | 0.29 | 0.32 | 0.30 | +0.07 | +30.44% | 3 | 292 | 1.01 | -0.10 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 8.00 | 0.49 | 0.52 | 0.52 | +0.15 | +40.55% | 137 | 4,993 | 0.97 | -0.15 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 9.00 | 0.77 | 0.79 | 0.77 | +0.19 | +32.76% | 246 | 2,099 | 0.94 | -0.21 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 10.00 | 1.13 | 1.16 | 1.16 | +0.29 | +33.34% | 1,926 | 4,450 | 0.92 | -0.28 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 11.00 | 1.59 | 1.65 | 1.59 | +0.35 | +28.23% | 87 | 5,277 | 0.91 | -0.37 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 12.00 | 2.15 | 2.20 | 2.17 | +0.46 | +26.91% | 61 | 4,898 | 0.90 | -0.45 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 13.00 | 2.80 | 2.84 | 2.76 | +0.47 | +20.53% | 42 | 9,574 | 0.90 | -0.52 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 14.00 | 3.50 | 3.60 | 3.45 | +0.49 | +16.56% | 89 | 2,968 | 0.90 | -0.59 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 15.00 | 4.25 | 4.35 | 4.15 | +0.50 | +13.70% | 631 | 4,880 | 0.91 | -0.65 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 16.00 | 5.10 | 5.15 | 5.14 | +0.95 | +22.68% | 23 | 2,727 | 0.91 | -0.70 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 17.00 | 5.85 | 6.05 | 5.95 | +0.75 | +14.43% | 31 | 6,495 | 0.90 | -0.75 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 18.00 | 6.85 | 6.95 | 6.75 | +0.63 | +10.30% | 7 | 2,353 | 0.95 | -0.78 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 19.00 | 7.75 | 7.85 | 7.55 | +0.70 | +10.22% | 45 | 1,824 | 0.90 | -0.81 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 20.00 | 8.65 | 8.80 | 8.62 | +0.82 | +10.52% | 19 | 2,652 | 0.95 | -0.84 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 21.00 | 9.10 | 9.75 | 9.60 | +0.75 | +8.48% | 22 | 1,003 | 0.94 | -0.86 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 22.00 | 10.60 | 10.70 | 9.78 | 0.00 | 0.00% | 0 | 2,103 | 0.99 | -0.88 | 0.04 | -0.01 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 23.00 | 11.55 | 11.85 | 11.60 | +2.10 | +22.11% | 3 | 973 | 0.98 | -0.89 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 24.00 | 12.50 | 12.70 | 11.51 | 0.00 | 0.00% | 0 | 1,847 | 1.11 | -0.90 | 0.03 | -0.01 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 25.00 | 13.50 | 13.75 | 13.45 | +1.00 | +8.04% | 29 | 1,735 | 0.69 | -0.91 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 26.00 | 14.45 | 14.65 | 13.14 | 0.00 | 0.00% | 0 | 286 | 0.71 | -0.92 | 0.03 | -0.01 | 3/17/2025 | 3/31/2025 3:59:50 PM EST |
| 27.00 | 15.15 | 15.70 | 14.94 | 0.00 | 0.00% | 0 | 367 | 0.58 | -0.93 | 0.02 | 0.00 | 3/13/2025 | 3/31/2025 3:59:50 PM EST |
| 28.00 | 16.45 | 16.60 | 15.06 | 0.00 | 0.00% | 0 | 296 | 1.12 | -0.93 | 0.02 | 0.00 | 3/14/2025 | 3/31/2025 3:59:50 PM EST |
| 29.00 | 17.45 | 17.65 | 16.36 | 0.00 | 0.00% | 0 | 166 | 1.16 | -0.94 | 0.02 | 0.00 | 3/17/2025 | 3/31/2025 3:59:50 PM EST |
| 30.00 | 18.45 | 18.75 | 18.45 | +0.89 | +5.07% | 27 | 2,716 | 1.67 | -0.95 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 31.00 | 19.30 | 19.70 | 18.17 | 0.00 | 0.00% | 0 | 4,769 | 1.60 | -0.95 | 0.02 | 0.00 | 3/11/2025 | 3/31/2025 3:59:50 PM EST |
| 32.00 | 20.45 | 20.60 | 19.25 | 0.00 | 0.00% | 0 | 2,558 | 1.26 | -0.96 | 0.02 | 0.00 | 3/17/2025 | 3/31/2025 3:59:50 PM EST |
| 33.00 | 21.25 | 21.75 | 19.99 | 0.00 | 0.00% | 0 | 137 | 1.81 | -0.96 | 0.01 | 0.00 | 3/14/2025 | 3/31/2025 3:59:50 PM EST |
| 34.00 | 22.00 | 23.10 | 16.93 | 0.00 | 0.00% | 0 | 4 | 1.81 | -0.96 | 0.01 | 0.00 | 1/27/2025 | 3/31/2025 3:59:50 PM EST |
| 35.00 | 23.20 | 23.90 | 19.25 | 0.00 | 0.00% | 0 | 3 | 1.81 | -0.97 | 0.01 | 0.00 | 3/7/2025 | 3/31/2025 3:59:50 PM EST |
| 36.00 | 23.70 | 25.20 | 21.45 | 0.00 | 0.00% | 0 | 0 | 1.84 | -0.99 | 0.01 | 0.00 | 3/6/2025 | 3/31/2025 3:59:50 PM EST |
| 37.00 | 25.00 | 26.00 | % | 0 | 0 | 2.10 | -0.99 | 0.01 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 38.00 | 26.00 | 26.95 | 22.95 | 0.00 | 0.00% | 0 | 7 | 1.97 | -0.99 | 0.01 | 0.00 | 3/10/2025 | 3/31/2025 3:59:50 PM EST |
| 40.00 | 27.80 | 29.00 | 26.55 | 0.00 | 0.00% | 0 | 2 | 1.92 | -0.99 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:50 PM EST |