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 | 9.40 | 9.85 | 11.30 | 0.00 | 0.00% | 0 | 2 | 2.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:00 PM EST |
| 6.00 | 8.50 | 8.75 | 9.11 | 0.00 | 0.00% | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:00 PM EST |
| 7.00 | 7.35 | 7.70 | 9.35 | 0.00 | 0.00% | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:00 PM EST |
| 8.00 | 6.45 | 6.80 | 7.15 | 0.00 | 0.00% | 0 | 2 | 1.52 | 0.99 | 0.01 | 0.00 | 5/23/2025 | 5/29/2025 4:00:00 PM EST |
| 8.50 | 5.90 | 6.30 | 6.20 | 0.00 | 0.00% | 0 | 2 | 1.66 | 0.99 | 0.01 | 0.00 | 5/23/2025 | 5/29/2025 4:00:00 PM EST |
| 9.00 | 5.50 | 5.80 | 7.05 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.97 | 0.02 | -0.01 | 5/22/2025 | 5/29/2025 4:00:00 PM EST |
| 9.50 | 5.05 | 5.30 | 6.20 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.96 | 0.02 | -0.01 | 5/15/2025 | 5/29/2025 4:00:00 PM EST |
| 10.00 | 4.55 | 4.80 | 4.91 | -0.09 | -1.80% | 6 | 27 | 0.81 | 0.94 | 0.03 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 10.50 | 4.00 | 4.40 | 4.75 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.92 | 0.04 | -0.01 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 11.00 | 3.75 | 3.85 | 4.26 | 0.00 | 0.00% | 0 | 53 | 0.83 | 0.89 | 0.05 | -0.01 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 11.50 | 2.60 | 3.40 | 4.27 | 0.00 | 0.00% | 0 | 8 | 0.84 | 0.86 | 0.06 | -0.02 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 12.00 | 2.42 | 3.20 | 3.43 | 0.00 | 0.00% | 0 | 68 | 0.53 | 0.83 | 0.07 | -0.02 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 12.50 | 2.47 | 2.75 | 2.50 | -0.58 | -18.84% | 1 | 137 | 0.83 | 0.79 | 0.09 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 13.00 | 1.99 | 2.38 | 2.23 | -0.77 | -25.67% | 11 | 21 | 0.69 | 0.74 | 0.10 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 13.50 | 1.84 | 2.01 | 2.19 | +0.04 | +1.86% | 3 | 150 | 0.76 | 0.69 | 0.11 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 14.00 | 1.58 | 1.60 | 1.56 | -0.29 | -15.68% | 43 | 741 | 0.76 | 0.63 | 0.12 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 14.50 | 1.33 | 1.38 | 1.30 | -0.25 | -16.13% | 43 | 239 | 0.77 | 0.56 | 0.13 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 15.00 | 1.12 | 1.14 | 1.12 | -0.22 | -16.42% | 149 | 1,214 | 0.77 | 0.50 | 0.13 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 15.50 | 0.74 | 0.97 | 0.93 | -0.17 | -15.46% | 106 | 755 | 0.78 | 0.43 | 0.13 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 16.00 | 0.79 | 0.81 | 0.81 | -0.13 | -13.83% | 241 | 1,167 | 0.79 | 0.38 | 0.12 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 16.50 | 0.67 | 0.69 | 0.67 | -0.18 | -21.18% | 418 | 1,789 | 0.81 | 0.33 | 0.12 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 17.00 | 0.57 | 0.58 | 0.57 | -0.15 | -20.84% | 175 | 1,151 | 0.82 | 0.29 | 0.11 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 17.50 | 0.48 | 0.50 | 0.49 | -0.14 | -22.23% | 203 | 243 | 0.83 | 0.25 | 0.10 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 18.00 | 0.42 | 0.44 | 0.42 | -0.10 | -19.24% | 1,533 | 1,140 | 0.90 | 0.23 | 0.09 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 18.50 | 0.35 | 0.38 | 0.39 | -0.09 | -18.75% | 25 | 1,615 | 0.87 | 0.20 | 0.08 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 19.00 | 0.31 | 0.33 | 0.32 | -0.09 | -21.96% | 112 | 1,654 | 0.89 | 0.18 | 0.07 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 19.50 | 0.26 | 0.31 | 0.30 | -0.05 | -14.29% | 40 | 1,267 | 0.90 | 0.17 | 0.07 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 20.00 | 0.24 | 0.27 | 0.23 | -0.09 | -28.13% | 623 | 3,039 | 0.93 | 0.15 | 0.06 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 21.00 | 0.19 | 0.28 | 0.20 | -0.07 | -25.93% | 72 | 4,482 | 0.97 | 0.13 | 0.05 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 22.00 | 0.16 | 0.20 | 0.19 | -0.05 | -20.84% | 52 | 304 | 1.02 | 0.11 | 0.04 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 23.00 | 0.10 | 0.18 | 0.15 | -0.05 | -25.00% | 11 | 353 | 1.04 | 0.09 | 0.04 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 24.00 | 0.13 | 0.20 | 0.15 | -0.06 | -28.58% | 21 | 29 | 1.15 | 0.07 | 0.03 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 25.00 | 0.10 | 0.14 | 0.14 | -0.04 | -22.23% | 207 | 2,748 | 1.14 | 0.07 | 0.03 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 26.00 | 0.09 | 0.16 | 0.12 | 0.00 | 0.00% | 0 | 83 | 1.21 | 0.05 | 0.02 | -0.01 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 27.00 | 0.07 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 55 | 1.22 | 0.04 | 0.02 | -0.01 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 28.00 | 0.06 | 0.14 | 0.16 | 0.00 | 0.00% | 0 | 85 | 1.42 | 0.03 | 0.01 | 0.00 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 29.00 | 0.01 | 0.30 | 0.14 | -0.10 | -41.67% | 2 | 6 | 1.66 | 0.01 | 0.01 | 0.00 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 30.00 | 0.01 | 0.23 | 0.14 | +0.01 | +7.70% | 1 | 57 | 1.61 | 0.01 | 0.01 | 0.00 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 31.00 | 0.01 | 0.43 | 0.22 | 0.00 | 0.00% | 0 | 9 | 1.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:00 PM EST |
| 32.00 | 0.01 | 0.12 | 0.22 | 0.00 | 0.00% | 0 | 425 | 1.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 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 | 2.00 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 7.00 | 0.01 | 0.31 | 0.01 | -0.11 | -91.67% | 34 | 36 | 1.63 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 8.00 | 0.01 | 0.37 | 0.14 | 0.00 | 0.00% | 0 | 10 | 1.42 | -0.01 | 0.01 | 0.00 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 8.50 | 0.00 | 2.00 | % | 0 | 0 | 2.04 | -0.01 | 0.01 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 5 | 1.18 | -0.03 | 0.02 | -0.01 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 9.50 | 0.00 | 0.12 | 0.07 | -0.08 | -53.34% | 23 | 1 | 1.07 | -0.04 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 10.00 | 0.08 | 0.11 | 0.14 | +0.05 | +55.56% | 1 | 102 | 0.93 | -0.06 | 0.03 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 10.50 | 0.11 | 0.13 | 0.12 | +0.03 | +33.34% | 6 | 135 | 0.87 | -0.08 | 0.04 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 11.00 | 0.15 | 0.18 | 0.16 | -0.01 | -5.89% | 1 | 1,244 | 0.84 | -0.11 | 0.05 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 11.50 | 0.21 | 0.24 | 0.20 | -0.02 | -9.10% | 55 | 1,159 | 0.82 | -0.14 | 0.06 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 12.00 | 0.29 | 0.32 | 0.30 | +0.01 | +3.45% | 27 | 120 | 0.80 | -0.17 | 0.07 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 12.50 | 0.40 | 0.41 | 0.41 | +0.01 | +2.50% | 66 | 3,165 | 0.79 | -0.21 | 0.09 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 13.00 | 0.54 | 0.55 | 0.55 | +0.02 | +3.78% | 121 | 389 | 0.77 | -0.26 | 0.10 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 13.50 | 0.71 | 0.73 | 0.72 | +0.05 | +7.47% | 32 | 568 | 0.77 | -0.31 | 0.11 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 14.00 | 0.92 | 0.93 | 0.92 | 0.00 | 0.00% | 55 | 2,036 | 0.77 | -0.37 | 0.12 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 14.50 | 1.17 | 1.20 | 1.16 | +0.01 | +0.87% | 53 | 452 | 0.77 | -0.44 | 0.13 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 15.00 | 1.45 | 1.55 | 1.46 | +0.13 | +9.78% | 46 | 693 | 0.81 | -0.50 | 0.13 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 15.50 | 1.77 | 1.83 | 1.68 | 0.00 | 0.00% | 42 | 79 | 0.80 | -0.57 | 0.13 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 16.00 | 2.12 | 2.20 | 2.14 | +0.08 | +3.89% | 123 | 752 | 0.81 | -0.62 | 0.12 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 16.50 | 2.44 | 2.55 | 2.17 | 0.00 | 0.00% | 0 | 177 | 0.81 | -0.67 | 0.12 | -0.02 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 17.00 | 2.74 | 2.95 | 2.85 | +0.16 | +5.95% | 3 | 200 | 0.83 | -0.71 | 0.11 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 17.50 | 3.30 | 3.40 | 2.97 | 0.00 | 0.00% | 0 | 59 | 0.84 | -0.75 | 0.10 | -0.02 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 18.00 | 3.70 | 3.85 | 3.60 | 0.00 | 0.00% | 0 | 110 | 0.87 | -0.77 | 0.09 | -0.02 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 18.50 | 3.30 | 4.25 | 4.05 | 0.00 | 0.00% | 0 | 3 | 0.89 | -0.80 | 0.08 | -0.02 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 19.00 | 4.60 | 4.70 | 3.42 | 0.00 | 0.00% | 0 | 8 | 0.91 | -0.82 | 0.07 | -0.02 | 5/27/2025 | 5/29/2025 4:00:00 PM EST |
| 19.50 | 4.15 | 5.20 | 3.43 | 0.00 | 0.00% | 0 | 3 | 0.92 | -0.83 | 0.07 | -0.02 | 5/21/2025 | 5/29/2025 4:00:00 PM EST |
| 20.00 | 5.55 | 5.65 | 5.45 | +1.25 | +29.77% | 40 | 226 | 0.92 | -0.85 | 0.06 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 21.00 | 6.50 | 7.25 | 5.25 | 0.00 | 0.00% | 0 | 2 | 1.33 | -0.87 | 0.05 | -0.02 | 5/13/2025 | 5/29/2025 4:00:00 PM EST |
| 22.00 | 7.45 | 7.75 | % | 0 | 0 | 1.07 | -0.89 | 0.04 | -0.01 | 5/29/2025 4:00:00 PM EST | |||
| 23.00 | 8.45 | 8.60 | 7.64 | 0.00 | 0.00% | 0 | 6 | 1.04 | -0.91 | 0.04 | -0.01 | 5/27/2025 | 5/29/2025 4:00:00 PM EST |
| 24.00 | 9.25 | 9.60 | 9.00 | 0.00 | 0.00% | 0 | 1 | 1.29 | -0.93 | 0.03 | -0.01 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 25.00 | 10.20 | 11.10 | 9.45 | 0.00 | 0.00% | 0 | 1 | 1.37 | -0.93 | 0.03 | -0.01 | 5/12/2025 | 5/29/2025 4:00:00 PM EST |
| 26.00 | 11.25 | 11.70 | % | 0 | 0 | 1.37 | -0.95 | 0.02 | -0.01 | 5/29/2025 4:00:00 PM EST | |||
| 27.00 | 12.40 | 12.55 | % | 0 | 0 | 1.57 | -0.96 | 0.02 | -0.01 | 5/29/2025 4:00:00 PM EST | |||
| 28.00 | 13.30 | 13.55 | % | 0 | 0 | 1.57 | -0.97 | 0.01 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 29.00 | 14.20 | 14.55 | % | 0 | 0 | 1.70 | -0.99 | 0.01 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 30.00 | 15.40 | 15.65 | % | 0 | 0 | 1.69 | -0.99 | 0.01 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 31.00 | 16.20 | 16.60 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 32.00 | 17.20 | 17.70 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST |