Options Chain for MARA HOLDINGS INC COM (MARA) - $14.88 as of 6/6/2025 3:49:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 13.55 | 16.60 | 14.78 | 0.00 | 0.00% | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:07 PM EST |
| 2.00 | 12.75 | 15.30 | 12.35 | 0.00 | 0.00% | 0 | 1 | 7.71 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 6/6/2025 4:00:07 PM EST |
| 3.00 | 12.50 | 13.05 | 12.02 | 0.00 | 0.00% | 0 | 13 | 5.11 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:07 PM EST |
| 4.00 | 10.80 | 11.85 | 11.55 | 0.00 | 0.00% | 0 | 18 | 2.01 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/6/2025 4:00:07 PM EST |
| 5.00 | 9.80 | 10.90 | 9.31 | 0.00 | 0.00% | 0 | 53 | 1.93 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:07 PM EST |
| 6.00 | 9.75 | 9.95 | 9.15 | 0.00 | 0.00% | 0 | 168 | 1.63 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:07 PM EST |
| 7.00 | 8.70 | 8.95 | 9.05 | +0.41 | +4.75% | 2 | 36 | 1.38 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 8.00 | 7.30 | 7.95 | 7.75 | 0.00 | 0.00% | 0 | 9 | 1.40 | 0.99 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:07 PM EST |
| 9.00 | 6.80 | 7.00 | 6.75 | 0.00 | 0.00% | 0 | 68 | 1.19 | 0.98 | 0.01 | 0.00 | 6/4/2025 | 6/6/2025 4:00:07 PM EST |
| 10.00 | 5.85 | 6.50 | 6.05 | +1.00 | +19.81% | 31 | 314 | 1.38 | 0.96 | 0.02 | -0.01 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 11.00 | 4.90 | 5.05 | 4.40 | -0.07 | -1.57% | 1 | 135 | 0.83 | 0.93 | 0.03 | -0.01 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 12.00 | 4.00 | 4.10 | 4.20 | +0.91 | +27.66% | 59 | 7,920 | 0.74 | 0.89 | 0.05 | -0.01 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 13.00 | 3.20 | 3.40 | 3.35 | +0.80 | +31.38% | 133 | 1,191 | 0.77 | 0.82 | 0.06 | -0.01 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 14.00 | 2.48 | 2.57 | 2.64 | +0.70 | +36.09% | 76 | 3,116 | 0.72 | 0.74 | 0.08 | -0.02 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 15.00 | 1.92 | 1.95 | 1.95 | +0.54 | +38.30% | 777 | 3,376 | 0.72 | 0.63 | 0.10 | -0.02 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 16.00 | 1.45 | 1.48 | 1.47 | +0.42 | +40.00% | 6,354 | 7,398 | 0.73 | 0.53 | 0.10 | -0.02 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 17.00 | 1.09 | 1.12 | 1.10 | +0.35 | +46.67% | 730 | 5,286 | 0.74 | 0.43 | 0.10 | -0.02 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 18.00 | 0.82 | 0.85 | 0.86 | +0.30 | +53.58% | 1,306 | 7,361 | 0.75 | 0.35 | 0.09 | -0.02 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 19.00 | 0.61 | 0.65 | 0.61 | +0.20 | +48.78% | 1,532 | 2,722 | 0.77 | 0.28 | 0.08 | -0.02 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 20.00 | 0.47 | 0.49 | 0.49 | +0.18 | +58.07% | 2,962 | 10,745 | 0.78 | 0.22 | 0.07 | -0.02 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 21.00 | 0.36 | 0.39 | 0.37 | +0.11 | +42.31% | 70 | 5,291 | 0.80 | 0.18 | 0.06 | -0.01 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 22.00 | 0.28 | 0.30 | 0.28 | +0.08 | +40.00% | 159 | 2,654 | 0.81 | 0.14 | 0.05 | -0.01 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 23.00 | 0.22 | 0.25 | 0.23 | -0.02 | -8.00% | 54 | 1,484 | 0.84 | 0.12 | 0.05 | -0.01 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 24.00 | 0.19 | 0.20 | 0.19 | +0.01 | +5.56% | 17 | 4,766 | 0.86 | 0.10 | 0.04 | -0.01 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 25.00 | 0.15 | 0.17 | 0.16 | +0.02 | +14.29% | 190 | 5,969 | 0.88 | 0.08 | 0.03 | -0.01 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 26.00 | 0.13 | 0.14 | 0.14 | -0.02 | -12.50% | 11 | 1,538 | 0.90 | 0.07 | 0.03 | -0.01 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 27.00 | 0.11 | 0.13 | 0.12 | +0.01 | +9.10% | 3 | 773 | 0.93 | 0.06 | 0.02 | -0.01 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 28.00 | 0.07 | 0.11 | 0.10 | -0.01 | -9.10% | 75 | 1,014 | 0.94 | 0.05 | 0.02 | -0.01 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 29.00 | 0.06 | 0.11 | 0.17 | 0.00 | 0.00% | 0 | 6 | 0.96 | 0.04 | 0.02 | -0.01 | 5/30/2025 | 6/6/2025 4:00:07 PM EST |
| 30.00 | 0.06 | 0.12 | 0.07 | 0.00 | 0.00% | 174 | 511 | 1.01 | 0.04 | 0.02 | -0.01 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 31.00 | 0.03 | 0.15 | 0.09 | -0.02 | -18.19% | 50 | 176 | 1.01 | 0.03 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 32.00 | 0.05 | 0.09 | 0.07 | -0.01 | -12.50% | 111 | 3,019 | 1.04 | 0.03 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 4:00:07 PM EST |
| 2.00 | 0.00 | 1.03 | 0.01 | 0.00 | 0.00% | 0 | 15 | 5.51 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 4:00:07 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 12 | 2.32 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:07 PM EST |
| 4.00 | 0.00 | 0.77 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.67 | 0.02 | 0.00 | 0.00% | 0 | 23 | 3.22 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:07 PM EST |
| 6.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 3 | 2.91 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:07 PM EST |
| 7.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 16 | 2.51 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/6/2025 4:00:07 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 670 | 1.10 | -0.01 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:07 PM EST |
| 9.00 | 0.04 | 0.07 | 0.05 | -0.01 | -16.67% | 4 | 527 | 0.93 | -0.02 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 10.00 | 0.05 | 0.12 | 0.10 | 0.00 | 0.00% | 1 | 1,434 | 0.84 | -0.04 | 0.02 | -0.01 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 11.00 | 0.13 | 0.15 | 0.14 | -0.07 | -33.34% | 23 | 1,248 | 0.79 | -0.07 | 0.03 | -0.01 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 12.00 | 0.23 | 0.34 | 0.24 | -0.11 | -31.43% | 257 | 2,567 | 0.75 | -0.11 | 0.05 | -0.01 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 13.00 | 0.41 | 0.44 | 0.41 | -0.18 | -30.51% | 70 | 3,875 | 0.73 | -0.18 | 0.06 | -0.01 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 14.00 | 0.69 | 0.72 | 0.70 | -0.26 | -27.09% | 522 | 5,437 | 0.72 | -0.26 | 0.08 | -0.02 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 15.00 | 1.10 | 1.15 | 1.10 | -0.33 | -23.08% | 759 | 4,304 | 0.72 | -0.37 | 0.10 | -0.02 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 16.00 | 1.63 | 1.70 | 1.60 | -0.48 | -23.08% | 774 | 3,294 | 0.72 | -0.47 | 0.10 | -0.02 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 17.00 | 2.24 | 2.29 | 2.21 | -0.59 | -21.08% | 169 | 1,476 | 0.73 | -0.57 | 0.10 | -0.02 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 18.00 | 2.96 | 3.30 | 2.83 | -0.44 | -13.46% | 25 | 433 | 0.74 | -0.65 | 0.09 | -0.02 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 19.00 | 3.75 | 3.85 | 3.57 | -0.69 | -16.20% | 92 | 207 | 0.75 | -0.72 | 0.08 | -0.02 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 20.00 | 4.60 | 4.70 | 4.52 | -0.21 | -4.44% | 42 | 485 | 0.76 | -0.78 | 0.07 | -0.02 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 21.00 | 5.50 | 5.65 | 5.33 | -0.37 | -6.50% | 2 | 163 | 0.82 | -0.82 | 0.06 | -0.01 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 22.00 | 6.40 | 7.20 | 6.46 | -0.42 | -6.11% | 50 | 73 | 0.80 | -0.86 | 0.05 | -0.01 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 23.00 | 7.35 | 7.45 | 7.20 | -1.90 | -20.88% | 83 | 14 | 0.82 | -0.88 | 0.05 | -0.01 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 24.00 | 8.20 | 9.30 | 8.54 | -0.54 | -5.95% | 2 | 9 | 1.26 | -0.90 | 0.04 | -0.01 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 25.00 | 9.20 | 10.20 | 9.36 | -0.06 | -0.64% | 51 | 140 | 0.79 | -0.92 | 0.03 | -0.01 | 6/6/2025 | 6/6/2025 4:00:07 PM EST |
| 26.00 | 10.20 | 10.90 | 12.05 | 0.00 | 0.00% | 0 | 110 | 1.22 | -0.93 | 0.03 | -0.01 | 6/2/2025 | 6/6/2025 4:00:07 PM EST |
| 27.00 | 11.20 | 11.35 | 10.40 | 0.00 | 0.00% | 0 | 5 | 1.04 | -0.94 | 0.02 | -0.01 | 5/22/2025 | 6/6/2025 4:00:07 PM EST |
| 28.00 | 12.15 | 12.90 | 13.65 | 0.00 | 0.00% | 0 | 73 | 1.65 | -0.95 | 0.02 | -0.01 | 5/30/2025 | 6/6/2025 4:00:07 PM EST |
| 29.00 | 13.15 | 13.55 | 14.40 | 0.00 | 0.00% | 0 | 32 | 1.15 | -0.96 | 0.02 | -0.01 | 5/23/2025 | 6/6/2025 4:00:07 PM EST |
| 30.00 | 14.15 | 15.00 | 14.35 | 0.00 | 0.00% | 0 | 10 | 1.20 | -0.96 | 0.02 | -0.01 | 5/19/2025 | 6/6/2025 4:00:07 PM EST |
| 31.00 | 14.60 | 15.90 | % | 0 | 0 | 1.24 | -0.97 | 0.01 | 0.00 | 6/6/2025 4:00:07 PM EST | |||
| 32.00 | 15.85 | 16.50 | 16.55 | 0.00 | 0.00% | 0 | 5 | 1.22 | -0.97 | 0.01 | 0.00 | 5/27/2025 | 6/6/2025 4:00:07 PM EST |