Options Chain for MARA HOLDINGS INC COM (MARA) - $15.82 as of 6/13/2025 3:37:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.30 | 10.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 6.00 | 8.95 | 9.20 | 10.55 | 0.00 | 0.00% | 0 | 58 | 1.74 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:57 PM EST |
| 7.00 | 7.95 | 8.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 8.00 | 6.15 | 7.25 | 7.19 | -0.81 | -10.13% | 1 | 2 | 1.18 | 0.99 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 9.00 | 6.00 | 6.30 | % | 0 | 0 | 1.06 | 0.98 | 0.01 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 10.00 | 5.00 | 5.45 | 6.75 | 0.00 | 0.00% | 0 | 5 | 0.94 | 0.96 | 0.02 | -0.01 | 6/11/2025 | 6/13/2025 3:59:57 PM EST |
| 10.50 | 4.65 | 4.90 | 5.35 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.93 | 0.03 | -0.01 | 6/5/2025 | 6/13/2025 3:59:57 PM EST |
| 11.00 | 4.20 | 4.35 | 5.65 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.92 | 0.04 | -0.01 | 6/10/2025 | 6/13/2025 3:59:57 PM EST |
| 11.50 | 3.40 | 4.15 | 4.50 | 0.00 | 0.00% | 0 | 12 | 0.71 | 0.89 | 0.05 | -0.01 | 6/9/2025 | 6/13/2025 3:59:57 PM EST |
| 12.00 | 2.96 | 3.50 | 4.75 | 0.00 | 0.00% | 0 | 6 | 0.72 | 0.85 | 0.06 | -0.01 | 6/11/2025 | 6/13/2025 3:59:57 PM EST |
| 12.50 | 2.47 | 3.10 | 3.00 | % | 10 | 0 | 0.71 | 0.82 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST | |
| 13.00 | 2.56 | 2.98 | 2.32 | -1.07 | -31.57% | 60 | 214 | 0.71 | 0.77 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 13.50 | 2.09 | 2.41 | 3.60 | 0.00 | 0.00% | 0 | 7 | 0.60 | 0.73 | 0.09 | -0.02 | 6/11/2025 | 6/13/2025 3:59:57 PM EST |
| 14.00 | 2.01 | 2.15 | 1.97 | -0.90 | -31.36% | 218 | 172 | 0.68 | 0.68 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 14.50 | 1.63 | 2.00 | 2.38 | +0.13 | +5.78% | 9 | 13 | 0.66 | 0.63 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 15.00 | 1.30 | 1.90 | 1.50 | -0.47 | -23.86% | 246 | 142 | 0.73 | 0.58 | 0.11 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 15.50 | 1.13 | 1.38 | 1.26 | -0.55 | -30.39% | 40 | 98 | 0.65 | 0.53 | 0.11 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 16.00 | 1.06 | 1.26 | 1.10 | -0.41 | -27.16% | 303 | 349 | 0.69 | 0.47 | 0.11 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 16.50 | 0.85 | 1.03 | 0.97 | -0.41 | -29.71% | 80 | 219 | 0.69 | 0.43 | 0.11 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 17.00 | 0.65 | 0.85 | 0.78 | -0.30 | -27.78% | 147 | 437 | 0.67 | 0.38 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 17.50 | 0.66 | 1.39 | 0.73 | -0.28 | -27.73% | 43 | 40 | 0.90 | 0.34 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 18.00 | 0.57 | 0.65 | 0.56 | -0.30 | -34.89% | 386 | 691 | 0.73 | 0.30 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 18.50 | 0.49 | 0.56 | 0.49 | -0.21 | -30.00% | 97 | 61 | 0.74 | 0.26 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 19.00 | 0.33 | 0.74 | 0.42 | -0.32 | -43.25% | 23 | 139 | 0.79 | 0.23 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 19.50 | 0.30 | 1.41 | 0.35 | -0.20 | -36.37% | 13 | 88 | 0.99 | 0.20 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 20.00 | 0.29 | 0.40 | 0.35 | -0.19 | -35.19% | 158 | 431 | 0.77 | 0.18 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 20.50 | 0.27 | 0.40 | 0.30 | -0.10 | -25.00% | 5 | 35 | 0.80 | 0.16 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 21.00 | 0.24 | 0.29 | 0.27 | -0.09 | -25.00% | 49 | 5,088 | 0.78 | 0.14 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 22.00 | 0.19 | 0.30 | 0.21 | -0.14 | -40.00% | 24 | 75 | 0.85 | 0.11 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 23.00 | 0.15 | 0.26 | 0.17 | -0.12 | -41.38% | 4 | 50 | 0.87 | 0.09 | 0.04 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 1.50 | 0.14 | -0.13 | -48.15% | 1 | 101 | 1.91 | 0.05 | 0.03 | 0.00 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.19 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.97 | 0.04 | 0.02 | 0.00 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 30.00 | 0.01 | 1.34 | 0.07 | -0.05 | -41.67% | 12 | 10 | 1.64 | 0.01 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:57 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 | 1.28 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 2.00 | % | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.95 | % | 0 | 0 | 2.10 | -0.01 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.01 | 0.00 | 0.00% | 0 | 12 | 1.81 | -0.02 | 0.01 | -0.01 | 6/11/2025 | 6/13/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.74 | 0.14 | +0.03 | +27.28% | 6 | 2 | 1.72 | -0.04 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 10.50 | 0.12 | 0.20 | 0.16 | +0.05 | +45.46% | 19 | 75 | 0.84 | -0.07 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 1.52 | % | 0 | 0 | 1.97 | -0.08 | 0.04 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 11.50 | 0.15 | 1.50 | % | 0 | 0 | 1.16 | -0.11 | 0.05 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 12.00 | 0.08 | 0.55 | 0.36 | +0.13 | +56.53% | 69 | 15 | 0.86 | -0.15 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 12.50 | 0.45 | 0.50 | 0.47 | +0.19 | +67.86% | 41 | 38 | 0.78 | -0.18 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 13.00 | 0.56 | 0.76 | 0.62 | +0.23 | +58.98% | 46 | 104 | 0.81 | -0.23 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 13.50 | 0.69 | 0.89 | 0.90 | +0.34 | +60.72% | 103 | 277 | 0.75 | -0.27 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 14.00 | 0.91 | 0.97 | 1.06 | +0.39 | +58.21% | 181 | 429 | 0.76 | -0.32 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 14.50 | 1.12 | 1.25 | 1.18 | +0.43 | +57.34% | 12 | 80 | 0.75 | -0.37 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 15.00 | 1.38 | 1.50 | 1.44 | +0.47 | +48.46% | 249 | 186 | 0.76 | -0.42 | 0.11 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 15.50 | 1.63 | 1.80 | 1.91 | +0.62 | +48.07% | 17 | 257 | 0.77 | -0.47 | 0.11 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 16.00 | 1.87 | 2.13 | 2.07 | +0.53 | +34.42% | 22 | 152 | 0.76 | -0.53 | 0.11 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 16.50 | 2.30 | 2.41 | 2.64 | +1.06 | +67.09% | 6 | 36 | 0.78 | -0.57 | 0.11 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 17.00 | 2.67 | 2.81 | 2.89 | +0.75 | +35.05% | 17 | 50 | 0.80 | -0.62 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 17.50 | 2.18 | 3.15 | 2.45 | 0.00 | 0.00% | 0 | 12 | 0.83 | -0.66 | 0.10 | -0.02 | 6/11/2025 | 6/13/2025 3:59:57 PM EST |
| 18.00 | 2.57 | 3.55 | 3.77 | +0.82 | +27.80% | 10 | 11 | 0.84 | -0.70 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 18.50 | 3.85 | 4.70 | 3.15 | 0.00 | 0.00% | 0 | 3 | 1.07 | -0.74 | 0.09 | -0.02 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 19.00 | 4.30 | 5.00 | 4.33 | +1.09 | +33.65% | 2 | 29 | 1.05 | -0.77 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 19.50 | 4.70 | 4.90 | % | 0 | 0 | 0.84 | -0.80 | 0.07 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 20.00 | 4.25 | 5.30 | 4.20 | 0.00 | 0.00% | 0 | 2 | 0.84 | -0.82 | 0.07 | -0.01 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 20.50 | 5.65 | 5.85 | 5.11 | 0.00 | 0.00% | 0 | 5 | 0.93 | -0.84 | 0.06 | -0.01 | 6/9/2025 | 6/13/2025 3:59:57 PM EST |
| 21.00 | 6.10 | 6.35 | 5.30 | 0.00 | 0.00% | 0 | 24 | 1.08 | -0.86 | 0.06 | -0.01 | 6/10/2025 | 6/13/2025 3:59:57 PM EST |
| 22.00 | 7.05 | 7.90 | 5.82 | 0.00 | 0.00% | 0 | 4 | 1.01 | -0.89 | 0.05 | -0.01 | 6/11/2025 | 6/13/2025 3:59:57 PM EST |
| 23.00 | 7.95 | 8.25 | % | 0 | 0 | 1.09 | -0.91 | 0.04 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 24.00 | 8.95 | 9.15 | 8.10 | 0.00 | 0.00% | 0 | 17 | 1.12 | -0.95 | 0.03 | 0.00 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 25.00 | 9.85 | 10.15 | % | 0 | 0 | 1.24 | -0.96 | 0.02 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 30.00 | 14.85 | 15.10 | % | 0 | 0 | 1.42 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST |