Options Chain for MARA HOLDINGS INC COM (MARA) - $15.32 as of 6/16/2025 8:50:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.25 | 11.25 | 10.90 | 0.00 | 0.00% | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 3:59:56 PM EST |
| 6.00 | 9.20 | 9.55 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:56 PM EST | |||
| 7.00 | 8.25 | 8.45 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:56 PM EST | |||
| 8.00 | 7.20 | 7.50 | 7.20 | -1.20 | -14.29% | 1 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 9.00 | 6.25 | 6.60 | % | 0 | 0 | 1.56 | 0.99 | 0.01 | 0.00 | 6/16/2025 3:59:56 PM EST | |||
| 10.00 | 5.30 | 5.50 | 6.10 | 0.00 | 0.00% | 0 | 5 | 1.39 | 0.98 | 0.01 | 0.00 | 6/9/2025 | 6/16/2025 3:59:56 PM EST |
| 10.50 | 4.45 | 5.00 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.96 | 0.02 | -0.01 | 6/12/2025 | 6/16/2025 3:59:56 PM EST |
| 11.00 | 4.25 | 4.55 | 4.14 | 0.00 | 0.00% | 0 | 0 | 0.99 | 0.95 | 0.03 | -0.01 | 6/3/2025 | 6/16/2025 3:59:56 PM EST |
| 11.50 | 3.85 | 4.05 | % | 0 | 0 | 0.76 | 0.91 | 0.04 | -0.01 | 6/16/2025 3:59:56 PM EST | |||
| 12.00 | 3.40 | 3.55 | 3.47 | -0.78 | -18.36% | 48 | 1 | 0.72 | 0.90 | 0.05 | -0.01 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 12.50 | 2.96 | 3.10 | 3.05 | +0.49 | +19.15% | 3 | 89 | 0.70 | 0.87 | 0.07 | -0.01 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 13.00 | 2.55 | 2.88 | 2.71 | +0.33 | +13.87% | 4 | 32 | 0.66 | 0.83 | 0.08 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 13.50 | 1.93 | 2.42 | 2.22 | +0.42 | +23.34% | 71 | 1,150 | 0.65 | 0.78 | 0.10 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 14.00 | 1.73 | 2.51 | 1.82 | +0.09 | +5.21% | 1 | 191 | 0.87 | 0.73 | 0.12 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 14.50 | 1.40 | 1.67 | 1.51 | +0.13 | +9.42% | 17 | 131 | 0.66 | 0.66 | 0.14 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 15.00 | 1.22 | 1.33 | 1.24 | +0.03 | +2.48% | 92 | 604 | 0.65 | 0.59 | 0.15 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 15.50 | 0.97 | 1.04 | 1.00 | +0.02 | +2.05% | 231 | 375 | 0.65 | 0.51 | 0.16 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 16.00 | 0.77 | 0.81 | 0.88 | +0.07 | +8.65% | 379 | 794 | 0.65 | 0.43 | 0.16 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 16.50 | 0.62 | 0.66 | 0.68 | +0.04 | +6.25% | 107 | 833 | 0.66 | 0.36 | 0.15 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 17.00 | 0.48 | 0.51 | 0.54 | +0.01 | +1.89% | 92 | 1,506 | 0.67 | 0.29 | 0.14 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 17.50 | 0.38 | 0.41 | 0.40 | -0.02 | -4.77% | 259 | 530 | 0.68 | 0.24 | 0.12 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 18.00 | 0.30 | 0.33 | 0.30 | -0.03 | -9.10% | 424 | 1,003 | 0.69 | 0.21 | 0.11 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 18.50 | 0.24 | 0.27 | 0.27 | -0.01 | -3.58% | 60 | 141 | 0.70 | 0.18 | 0.09 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 19.00 | 0.19 | 0.22 | 0.22 | -0.02 | -8.34% | 61 | 331 | 0.71 | 0.16 | 0.08 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 19.50 | 0.16 | 0.18 | 0.17 | -0.02 | -10.53% | 16 | 118 | 0.73 | 0.14 | 0.07 | -0.01 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 20.00 | 0.14 | 0.15 | 0.14 | -0.04 | -22.23% | 398 | 9,603 | 0.75 | 0.13 | 0.07 | -0.01 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 20.50 | 0.12 | 0.13 | 0.14 | -0.10 | -41.67% | 1 | 56 | 0.78 | 0.12 | 0.06 | -0.01 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 21.00 | 0.09 | 0.12 | 0.11 | -0.02 | -15.39% | 14 | 334 | 0.79 | 0.11 | 0.05 | -0.01 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 22.00 | 0.08 | 0.09 | 0.08 | -0.02 | -20.00% | 20 | 175 | 0.84 | 0.09 | 0.04 | -0.01 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 23.00 | 0.05 | 0.08 | 0.08 | 0.00 | 0.00% | 20 | 468 | 0.87 | 0.07 | 0.04 | -0.01 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 24.00 | 0.03 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 65 | 0.97 | 0.05 | 0.03 | -0.01 | 6/11/2025 | 6/16/2025 3:59:56 PM EST |
| 25.00 | 0.02 | 0.30 | 0.07 | -0.02 | -22.23% | 5 | 199 | 1.22 | 0.04 | 0.02 | -0.01 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 30.00 | 0.01 | 0.07 | 0.04 | 0.00 | 0.00% | 4 | 128 | 1.21 | 0.01 | 0.01 | 0.00 | 6/16/2025 | 6/16/2025 3:59:56 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 | 0.61 | 0.26 | 0.00 | 0.00% | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/16/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 0.82 | 0.37 | 0.00 | 0.00% | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/16/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 1.47 | 0.28 | 0.00 | 0.00% | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/16/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 0.32 | 0.03 | 0.00 | 0.00% | 0 | 61 | 2.07 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:56 PM EST |
| 9.00 | 0.01 | 0.34 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.34 | -0.01 | 0.01 | 0.00 | 6/2/2025 | 6/16/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.38 | 0.07 | 0.00 | 0.00% | 0 | 37 | 1.26 | -0.02 | 0.01 | 0.00 | 6/11/2025 | 6/16/2025 3:59:56 PM EST |
| 10.50 | 0.00 | 0.32 | 0.12 | 0.00 | 0.00% | 0 | 6 | 1.03 | -0.04 | 0.02 | -0.01 | 6/4/2025 | 6/16/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.10 | 0.10 | -0.06 | -37.50% | 12 | 98 | 0.75 | -0.05 | 0.03 | -0.01 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 11.50 | 0.00 | 0.12 | 0.12 | +0.06 | +100.00% | 1 | 32 | 0.72 | -0.09 | 0.04 | -0.01 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 12.00 | 0.12 | 0.15 | 0.13 | -0.10 | -43.48% | 37 | 580 | 0.76 | -0.10 | 0.05 | -0.01 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 12.50 | 0.17 | 0.20 | 0.18 | -0.11 | -37.94% | 81 | 234 | 0.73 | -0.13 | 0.07 | -0.01 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 13.00 | 0.24 | 0.32 | 0.25 | -0.13 | -34.22% | 5,018 | 309 | 0.73 | -0.17 | 0.08 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 13.50 | 0.34 | 0.37 | 0.36 | -0.18 | -33.34% | 164 | 343 | 0.69 | -0.22 | 0.10 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 14.00 | 0.47 | 0.51 | 0.42 | -0.27 | -39.13% | 295 | 938 | 0.67 | -0.27 | 0.12 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 14.50 | 0.64 | 0.68 | 0.66 | -0.24 | -26.67% | 241 | 371 | 0.67 | -0.34 | 0.14 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 15.00 | 0.84 | 0.89 | 0.85 | -0.27 | -24.11% | 87 | 479 | 0.66 | -0.41 | 0.15 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 15.50 | 0.96 | 1.16 | 1.11 | -0.34 | -23.45% | 29 | 242 | 0.61 | -0.49 | 0.16 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 16.00 | 1.23 | 1.46 | 1.36 | -0.66 | -32.68% | 13 | 1,016 | 0.67 | -0.57 | 0.16 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 16.50 | 1.69 | 1.87 | 1.67 | -0.58 | -25.78% | 10 | 193 | 0.67 | -0.64 | 0.15 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 17.00 | 1.96 | 2.17 | 2.08 | -0.63 | -23.25% | 303 | 1,034 | 0.62 | -0.71 | 0.14 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 17.50 | 1.87 | 2.58 | 2.65 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.76 | 0.12 | -0.02 | 6/13/2025 | 6/16/2025 3:59:56 PM EST |
| 18.00 | 2.45 | 3.20 | % | 0 | 0 | 0.66 | -0.79 | 0.11 | -0.02 | 6/16/2025 3:59:56 PM EST | |||
| 18.50 | 3.35 | 3.45 | 2.86 | 0.00 | 0.00% | 0 | 36 | 0.71 | -0.82 | 0.09 | -0.02 | 6/12/2025 | 6/16/2025 3:59:56 PM EST |
| 19.00 | 3.80 | 3.90 | 3.89 | +0.50 | +14.75% | 1 | 1 | 0.72 | -0.84 | 0.08 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 19.50 | 4.25 | 4.35 | % | 0 | 0 | 0.74 | -0.86 | 0.07 | -0.01 | 6/16/2025 3:59:56 PM EST | |||
| 20.00 | 4.55 | 4.85 | 4.60 | 0.00 | 0.00% | 0 | 39 | 0.57 | -0.87 | 0.07 | -0.01 | 6/13/2025 | 6/16/2025 3:59:56 PM EST |
| 20.50 | 5.10 | 5.45 | 4.85 | 0.00 | 0.00% | 0 | 12 | 0.99 | -0.88 | 0.06 | -0.01 | 6/9/2025 | 6/16/2025 3:59:56 PM EST |
| 21.00 | 4.80 | 5.85 | 6.20 | 0.00 | 0.00% | 0 | 2 | 0.93 | -0.89 | 0.05 | -0.01 | 6/5/2025 | 6/16/2025 3:59:56 PM EST |
| 22.00 | 6.60 | 6.80 | 7.14 | 0.00 | 0.00% | 0 | 42 | 0.95 | -0.91 | 0.04 | -0.01 | 6/13/2025 | 6/16/2025 3:59:56 PM EST |
| 23.00 | 7.60 | 7.85 | % | 0 | 0 | 1.04 | -0.93 | 0.04 | -0.01 | 6/16/2025 3:59:56 PM EST | |||
| 24.00 | 8.60 | 8.90 | % | 0 | 0 | 1.20 | -0.95 | 0.03 | -0.01 | 6/16/2025 3:59:56 PM EST | |||
| 25.00 | 9.65 | 9.80 | % | 0 | 0 | 1.58 | -0.96 | 0.02 | -0.01 | 6/16/2025 3:59:56 PM EST | |||
| 30.00 | 14.15 | 15.15 | % | 0 | 0 | 1.41 | -0.99 | 0.01 | 0.00 | 6/16/2025 3:59:56 PM EST |