Options Chain for MARA HOLDINGS INC COM (MARA) - $14.73 as of 5/27/2025 3:17:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 15.10 | 15.25 | 14.40 | 0.00 | 0.00% | 0 | 5 | 4.72 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 2:59:07 PM EST |
| 2.00 | 14.10 | 14.30 | 12.35 | 0.00 | 0.00% | 0 | 1 | 3.36 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 2:59:07 PM EST |
| 3.00 | 13.15 | 13.30 | 13.30 | -0.15 | -1.12% | 2 | 8 | 2.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 4.00 | 12.15 | 12.30 | 11.55 | 0.00 | 0.00% | 0 | 18 | 2.19 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 2:59:07 PM EST |
| 5.00 | 11.15 | 11.35 | 10.12 | 0.00 | 0.00% | 0 | 54 | 1.99 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:07 PM EST |
| 6.00 | 10.20 | 10.40 | 9.40 | 0.00 | 0.00% | 0 | 101 | 1.55 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:07 PM EST |
| 7.00 | 9.20 | 9.35 | 9.30 | +0.30 | +3.34% | 1 | 28 | 1.44 | 0.99 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 8.00 | 8.20 | 8.35 | 7.05 | 0.00 | 0.00% | 0 | 5 | 1.31 | 0.98 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 2:59:07 PM EST |
| 9.00 | 7.30 | 7.40 | 7.47 | +1.03 | +16.00% | 17 | 75 | 0.86 | 0.96 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 10.00 | 6.35 | 6.45 | 6.75 | +1.33 | +24.54% | 8 | 320 | 0.83 | 0.94 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 11.00 | 5.45 | 5.55 | 4.22 | 0.00 | 0.00% | 0 | 194 | 0.82 | 0.91 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 2:59:07 PM EST |
| 12.00 | 4.60 | 4.70 | 4.65 | +0.79 | +20.47% | 192 | 278 | 0.80 | 0.86 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 13.00 | 3.85 | 3.90 | 4.07 | +0.92 | +29.21% | 51 | 968 | 0.79 | 0.81 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 14.00 | 3.15 | 3.20 | 3.08 | +0.72 | +30.51% | 73 | 2,264 | 0.79 | 0.74 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 15.00 | 2.56 | 2.60 | 2.58 | +0.68 | +35.79% | 469 | 1,907 | 0.80 | 0.66 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 16.00 | 2.08 | 2.11 | 2.08 | +0.52 | +33.34% | 3,553 | 4,802 | 0.81 | 0.58 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 17.00 | 1.70 | 1.73 | 1.72 | +0.41 | +31.30% | 1,805 | 2,817 | 0.82 | 0.50 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 18.00 | 1.40 | 1.43 | 1.42 | +0.25 | +21.37% | 689 | 4,589 | 0.85 | 0.43 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 19.00 | 1.17 | 1.20 | 1.17 | +0.16 | +15.85% | 769 | 2,342 | 0.87 | 0.37 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 20.00 | 1.00 | 1.02 | 1.01 | +0.14 | +16.10% | 2,430 | 8,099 | 0.90 | 0.33 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 21.00 | 0.86 | 0.89 | 0.90 | +0.07 | +8.44% | 171 | 1,976 | 0.93 | 0.29 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 22.00 | 0.75 | 0.78 | 0.86 | +0.12 | +16.22% | 658 | 2,416 | 0.96 | 0.26 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 23.00 | 0.67 | 0.70 | 0.75 | +0.09 | +13.64% | 209 | 1,668 | 1.00 | 0.24 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 24.00 | 0.61 | 0.63 | 0.62 | -0.01 | -1.59% | 138 | 2,708 | 1.03 | 0.21 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 25.00 | 0.56 | 0.58 | 0.57 | -0.03 | -5.00% | 683 | 5,844 | 1.07 | 0.20 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 26.00 | 0.51 | 0.54 | 0.58 | +0.02 | +3.58% | 134 | 1,356 | 1.10 | 0.18 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 27.00 | 0.48 | 0.50 | 0.51 | -0.03 | -5.56% | 8 | 475 | 1.13 | 0.17 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 28.00 | 0.45 | 0.47 | 0.49 | -0.01 | -2.00% | 12 | 871 | 1.16 | 0.15 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 29.00 | 0.42 | 0.47 | 0.55 | 0.00 | 0.00% | 0 | 5 | 1.17 | 0.14 | 0.03 | -0.02 | 5/22/2025 | 5/27/2025 2:59:07 PM EST |
| 30.00 | 0.40 | 0.43 | 0.44 | -0.04 | -8.34% | 132 | 311 | 1.22 | 0.14 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 31.00 | 0.38 | 0.41 | 0.45 | -0.06 | -11.77% | 1 | 63 | 1.24 | 0.13 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 32.00 | 0.37 | 0.39 | 0.37 | -0.04 | -9.76% | 261 | 2,631 | 1.27 | 0.12 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:59:07 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5 | 3.06 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:07 PM EST |
| 2.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 15 | 2.92 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:07 PM EST |
| 3.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 11 | 2.35 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:59:07 PM EST |
| 4.00 | 0.00 | 0.07 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 5.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.74 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 2:59:07 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:59:07 PM EST |
| 7.00 | 0.01 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 16 | 1.14 | -0.01 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 2:59:07 PM EST |
| 8.00 | 0.04 | 0.06 | 0.04 | -0.02 | -33.34% | 7 | 656 | 1.00 | -0.02 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 9.00 | 0.07 | 0.09 | 0.08 | -0.06 | -42.86% | 28 | 333 | 0.90 | -0.04 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 10.00 | 0.12 | 0.14 | 0.12 | -0.11 | -47.83% | 69 | 1,378 | 0.87 | -0.06 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 11.00 | 0.21 | 0.22 | 0.20 | -0.23 | -53.49% | 37 | 1,134 | 0.83 | -0.09 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 12.00 | 0.35 | 0.37 | 0.37 | -0.31 | -45.59% | 57 | 2,464 | 0.81 | -0.14 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 13.00 | 0.56 | 0.59 | 0.55 | -0.45 | -45.00% | 287 | 2,954 | 0.80 | -0.19 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 14.00 | 0.86 | 0.88 | 0.88 | -0.55 | -38.47% | 947 | 5,394 | 0.80 | -0.26 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 15.00 | 1.27 | 1.29 | 1.27 | -0.75 | -37.13% | 956 | 1,785 | 0.80 | -0.34 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 16.00 | 1.78 | 1.81 | 1.77 | -0.84 | -32.19% | 406 | 3,286 | 0.81 | -0.42 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 17.00 | 2.39 | 2.42 | 2.40 | -0.78 | -24.53% | 122 | 1,417 | 0.83 | -0.50 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 18.00 | 3.05 | 3.15 | 2.92 | -1.28 | -30.48% | 12 | 335 | 0.85 | -0.57 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 19.00 | 3.85 | 3.90 | 3.70 | -0.40 | -9.76% | 19 | 144 | 0.88 | -0.63 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 20.00 | 4.65 | 4.75 | 4.77 | -1.03 | -17.76% | 36 | 394 | 0.91 | -0.67 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 21.00 | 5.50 | 5.60 | 5.65 | -1.20 | -17.52% | 79 | 169 | 0.94 | -0.71 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 22.00 | 6.40 | 6.50 | 6.15 | -1.55 | -20.13% | 11 | 58 | 0.96 | -0.74 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 23.00 | 7.30 | 7.40 | 7.03 | 0.00 | 0.00% | 0 | 8 | 1.00 | -0.76 | 0.05 | -0.02 | 5/21/2025 | 5/27/2025 2:59:07 PM EST |
| 24.00 | 8.25 | 8.35 | 9.50 | 0.00 | 0.00% | 0 | 7 | 1.04 | -0.79 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 2:59:07 PM EST |
| 25.00 | 9.20 | 9.30 | 9.21 | -1.60 | -14.81% | 4 | 115 | 1.08 | -0.80 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 26.00 | 10.15 | 10.25 | 10.21 | +0.26 | +2.62% | 1 | 106 | 1.11 | -0.82 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 27.00 | 11.10 | 11.20 | 10.40 | 0.00 | 0.00% | 0 | 5 | 1.11 | -0.83 | 0.04 | -0.02 | 5/22/2025 | 5/27/2025 2:59:07 PM EST |
| 28.00 | 12.10 | 12.20 | 13.50 | 0.00 | 0.00% | 0 | 103 | 1.18 | -0.85 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 2:59:07 PM EST |
| 29.00 | 13.05 | 13.15 | 14.40 | 0.00 | 0.00% | 0 | 32 | 1.19 | -0.86 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 2:59:07 PM EST |
| 30.00 | 14.05 | 14.15 | 14.35 | 0.00 | 0.00% | 0 | 10 | 1.22 | -0.86 | 0.03 | -0.02 | 5/19/2025 | 5/27/2025 2:59:07 PM EST |
| 31.00 | 15.00 | 15.15 | % | 0 | 0 | 1.25 | -0.87 | 0.03 | -0.02 | 5/27/2025 2:59:07 PM EST | |||
| 32.00 | 15.90 | 16.10 | 16.55 | % | 5 | 0 | 1.31 | -0.88 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |