Options Chain for MARA HOLDINGS INC COM (MARA) - $14.12 as of 6/2/2025 4:09:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.25 | 9.85 | 8.90 | -1.00 | -10.11% | 2 | 3 | 5.84 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 6.00 | 7.85 | 9.05 | 9.15 | 0.00 | 0.00% | 0 | 13 | 6.16 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/2/2025 4:00:07 PM EST |
| 7.00 | 7.30 | 8.05 | 7.03 | -0.90 | -11.35% | 1 | 3 | 6.24 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 7.50 | 6.70 | 7.25 | 6.60 | -2.45 | -27.08% | 10 | 69 | 4.17 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 8.00 | 5.75 | 6.95 | 6.15 | -1.65 | -21.16% | 11 | 7 | 5.49 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 8.50 | 5.80 | 6.50 | 5.67 | 0.00 | 0.00% | 0 | 2 | 3.48 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/2/2025 4:00:07 PM EST |
| 9.00 | 5.30 | 6.00 | 5.17 | -1.04 | -16.75% | 10 | 3 | 4.62 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 9.50 | 4.75 | 4.95 | 4.70 | -0.64 | -11.99% | 16 | 61 | 2.86 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 10.00 | 4.30 | 4.45 | 4.20 | -0.05 | -1.18% | 103 | 175 | 2.30 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 10.50 | 3.80 | 3.95 | 3.64 | -0.81 | -18.21% | 5 | 941 | 2.69 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 11.00 | 3.35 | 3.45 | 3.50 | 0.00 | 0.00% | 0 | 248 | 1.79 | 0.99 | 0.02 | 0.00 | 5/30/2025 | 6/2/2025 4:00:07 PM EST |
| 11.50 | 2.83 | 2.96 | 2.72 | -0.06 | -2.16% | 9 | 251 | 1.50 | 0.99 | 0.03 | -0.01 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 12.00 | 2.36 | 2.45 | 2.21 | -0.10 | -4.33% | 30 | 276 | 1.57 | 0.97 | 0.06 | -0.02 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 12.50 | 1.89 | 2.14 | 1.89 | +0.16 | +9.25% | 1,505 | 585 | 1.00 | 0.95 | 0.09 | -0.02 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 13.00 | 1.42 | 1.69 | 1.35 | +0.09 | +7.15% | 660 | 483 | 1.12 | 0.91 | 0.16 | -0.03 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 13.50 | 0.98 | 1.07 | 0.97 | +0.06 | +6.60% | 739 | 926 | 0.73 | 0.82 | 0.27 | -0.04 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 14.00 | 0.63 | 0.65 | 0.64 | +0.04 | +6.67% | 4,007 | 5,570 | 0.68 | 0.67 | 0.36 | -0.05 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 14.50 | 0.37 | 0.38 | 0.37 | -0.01 | -2.64% | 12,080 | 5,071 | 0.68 | 0.48 | 0.38 | -0.05 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 15.00 | 0.19 | 0.20 | 0.19 | -0.05 | -20.84% | 12,422 | 19,202 | 0.70 | 0.31 | 0.32 | -0.04 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 15.50 | 0.10 | 0.11 | 0.10 | -0.06 | -37.50% | 5,445 | 39,097 | 0.73 | 0.19 | 0.22 | -0.04 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 16.00 | 0.05 | 0.06 | 0.06 | -0.06 | -50.00% | 11,569 | 18,709 | 0.77 | 0.12 | 0.15 | -0.03 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 16.50 | 0.04 | 0.05 | 0.05 | -0.03 | -37.50% | 4,306 | 17,443 | 0.88 | 0.07 | 0.10 | -0.02 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 17.00 | 0.03 | 0.04 | 0.03 | -0.04 | -57.15% | 1,217 | 6,525 | 0.98 | 0.05 | 0.06 | -0.01 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 17.50 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 582 | 22,497 | 1.04 | 0.03 | 0.04 | -0.01 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 18.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 919 | 6,687 | 1.06 | 0.02 | 0.03 | -0.01 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 18.50 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 59 | 3,517 | 1.23 | 0.01 | 0.02 | 0.00 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 19.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 377 | 2,939 | 1.29 | 0.01 | 0.01 | 0.00 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 467 | 5,409 | 1.32 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 20.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 591 | 4,530 | 1.56 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 20.50 | 0.00 | 0.52 | 0.01 | -0.01 | -50.00% | 15 | 280 | 3.46 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 58 | 1,707 | 1.74 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 6 | 640 | 1.83 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 22.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 257 | 2.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/2/2025 4:00:07 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | -0.08 | -88.89% | 5 | 17 | 2.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 45 | 1,352 | 1.90 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 24.00 | 0.00 | 0.10 | 0.10 | +0.03 | +42.86% | 1 | 221 | 2.90 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 3 | 370 | 2.38 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 123 | 2.31 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 27.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 23 | 2.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/2/2025 4:00:07 PM EST |
| 28.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 121 | 2.56 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/2/2025 4:00:07 PM EST |
| 29.00 | 0.00 | 0.01 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 6/2/2025 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.01 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 6/2/2025 4:00:07 PM EST | |||
| 31.00 | 0.00 | 0.01 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 6/2/2025 4:00:07 PM EST | |||
| 32.00 | 0.00 | 0.01 | 0.01 | -0.51 | -98.08% | 11 | 10 | 2.98 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/2/2025 4:00:07 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 | 0.01 | 0.01 | 0.00 | 0.00% | 20 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 20 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 7.00 | 0.00 | 0.01 | 0.71 | 0.00 | 0.00% | 0 | 6 | 2.93 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/2/2025 4:00:07 PM EST |
| 7.50 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 10 | 747 | 2.67 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 121 | 2.43 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 8.50 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 17 | 2.20 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/2/2025 4:00:07 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 212 | 1.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/2/2025 4:00:07 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 71 | 1.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/2/2025 4:00:07 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 54 | 738 | 1.57 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1,039 | 301 | 1.38 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 395 | 434 | 1.27 | -0.01 | 0.02 | 0.00 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 11.50 | 0.00 | 0.02 | 0.02 | -0.02 | -50.00% | 11 | 248 | 1.14 | -0.01 | 0.03 | -0.01 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 12.00 | 0.01 | 0.03 | 0.02 | -0.03 | -60.00% | 183 | 1,444 | 0.96 | -0.03 | 0.06 | -0.02 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 12.50 | 0.03 | 0.04 | 0.03 | -0.05 | -62.50% | 512 | 10,445 | 0.89 | -0.05 | 0.09 | -0.02 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 13.00 | 0.06 | 0.07 | 0.07 | -0.07 | -50.00% | 1,524 | 9,598 | 0.81 | -0.09 | 0.16 | -0.03 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 13.50 | 0.12 | 0.13 | 0.12 | -0.15 | -55.56% | 2,908 | 3,663 | 0.75 | -0.18 | 0.27 | -0.04 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 14.00 | 0.25 | 0.26 | 0.26 | -0.21 | -44.69% | 2,493 | 7,555 | 0.72 | -0.33 | 0.36 | -0.05 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 14.50 | 0.47 | 0.50 | 0.49 | -0.27 | -35.53% | 587 | 3,070 | 0.72 | -0.52 | 0.38 | -0.05 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 15.00 | 0.79 | 0.84 | 0.87 | -0.23 | -20.91% | 434 | 3,601 | 0.74 | -0.69 | 0.32 | -0.04 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 15.50 | 1.20 | 1.46 | 1.27 | -0.16 | -11.19% | 428 | 2,463 | 0.92 | -0.81 | 0.22 | -0.04 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 16.00 | 1.64 | 1.84 | 1.72 | -0.21 | -10.89% | 569 | 2,101 | 0.79 | -0.88 | 0.15 | -0.03 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 16.50 | 2.04 | 2.30 | 2.18 | -0.19 | -8.02% | 14 | 857 | 1.47 | -0.93 | 0.10 | -0.02 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 17.00 | 2.62 | 2.76 | 2.71 | -0.19 | -6.56% | 253 | 786 | 1.23 | -0.95 | 0.06 | -0.01 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 17.50 | 3.10 | 3.25 | 3.00 | 0.00 | 0.00% | 0 | 483 | 1.30 | -0.97 | 0.04 | -0.01 | 5/30/2025 | 6/2/2025 4:00:07 PM EST |
| 18.00 | 3.60 | 3.70 | 3.70 | +0.54 | +17.09% | 19 | 290 | 1.43 | -0.98 | 0.03 | -0.01 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 18.50 | 4.05 | 4.25 | 3.70 | 0.00 | 0.00% | 0 | 194 | 1.56 | -0.99 | 0.02 | 0.00 | 5/29/2025 | 6/2/2025 4:00:07 PM EST |
| 19.00 | 4.55 | 4.75 | 4.87 | +0.62 | +14.59% | 7 | 14 | 1.69 | -0.99 | 0.01 | 0.00 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 19.50 | 5.00 | 5.20 | 4.05 | 0.00 | 0.00% | 0 | 219 | 2.23 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 6/2/2025 4:00:07 PM EST |
| 20.00 | 5.55 | 5.70 | 5.89 | +0.21 | +3.70% | 6 | 119 | 1.92 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 20.50 | 6.05 | 6.20 | 5.60 | 0.00 | 0.00% | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/2/2025 4:00:07 PM EST |
| 21.00 | 5.85 | 6.80 | 6.85 | +1.09 | +18.93% | 7 | 29 | 2.60 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 21.50 | 7.05 | 7.25 | 5.70 | 0.00 | 0.00% | 0 | 50 | 3.84 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/2/2025 4:00:07 PM EST |
| 22.00 | 6.80 | 8.40 | 8.07 | +1.62 | +25.12% | 1 | 3 | 2.33 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 22.50 | 7.60 | 8.80 | 7.75 | 0.00 | 0.00% | 0 | 5 | 4.76 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 6/2/2025 4:00:07 PM EST |
| 23.00 | 8.00 | 9.25 | 8.77 | 0.00 | 0.00% | 0 | 16 | 4.67 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/2/2025 4:00:07 PM EST |
| 24.00 | 9.30 | 10.30 | 9.88 | +1.73 | +21.23% | 1 | 36 | 5.02 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 6/2/2025 4:00:07 PM EST |
| 25.00 | 10.50 | 11.20 | 9.35 | 0.00 | 0.00% | 0 | 14 | 5.02 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 6/2/2025 4:00:07 PM EST |
| 26.00 | 11.50 | 12.55 | 11.79 | 0.00 | 0.00% | 0 | 13 | 5.98 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/2/2025 4:00:07 PM EST |
| 27.00 | 12.50 | 12.65 | 10.65 | 0.00 | 0.00% | 0 | 3 | 4.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 6/2/2025 4:00:07 PM EST |
| 28.00 | 12.70 | 13.70 | 12.70 | 0.00 | 0.00% | 0 | 5 | 4.32 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 6/2/2025 4:00:07 PM EST |
| 29.00 | 14.50 | 14.75 | % | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 6/2/2025 4:00:07 PM EST | |||
| 30.00 | 15.45 | 15.80 | % | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 6/2/2025 4:00:07 PM EST | |||
| 31.00 | 15.90 | 17.25 | % | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 6/2/2025 4:00:07 PM EST | |||
| 32.00 | 17.15 | 18.05 | 17.00 | 0.00 | 0.00% | 0 | 1 | 5.88 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 6/2/2025 4:00:07 PM EST |