Options Chain for MARA HOLDINGS INC COM (MARA) - $17.52 as of 7/8/2025 8:59:12 PM EST
Calls
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
5.00 | 11.80 | 13.20 | 12.50 | % | 2.50 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
6.00 | 10.80 | 11.85 | 11.33 | 9.05 | 0.00 | 0.00% | 1.89 | 0 | 57 | 3.46 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 4:00:04 PM EST |
7.00 | 10.00 | 11.50 | 10.75 | 8.65 | 0.00 | 0.00% | 1.54 | 0 | 9 | 4.80 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 4:00:04 PM EST |
8.00 | 9.30 | 10.15 | 9.73 | 7.19 | 0.00 | 0.00% | 1.22 | 0 | 2 | 2.11 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/8/2025 4:00:04 PM EST |
9.00 | 8.40 | 8.60 | 8.50 | % | 0.94 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
10.00 | 7.40 | 7.60 | 7.50 | 7.50 | 0.00 | 0.00% | 0.75 | 0 | 13 | 1.56 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:04 PM EST |
10.50 | 6.90 | 7.85 | 7.38 | 7.27 | 0.00 | 0.00% | 0.70 | 0 | 8 | 1.59 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 4:00:04 PM EST |
11.00 | 6.35 | 7.45 | 6.90 | 4.10 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 4:00:04 PM EST |
11.50 | 5.95 | 6.30 | 6.13 | 6.05 | +1.20 | +24.75% | 0.53 | 10 | 17 | 1.34 | 0.98 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
12.00 | 5.50 | 5.65 | 5.58 | 5.27 | +0.57 | +12.13% | 0.47 | 3 | 116 | 1.11 | 0.97 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
12.50 | 5.00 | 5.15 | 5.08 | 4.79 | +0.44 | +10.12% | 0.41 | 3 | 93 | 1.00 | 0.96 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
13.00 | 4.55 | 4.65 | 4.60 | 4.47 | +0.92 | +25.92% | 0.35 | 23 | 1,610 | 0.81 | 0.96 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
13.50 | 4.10 | 4.25 | 4.18 | 4.05 | -0.25 | -5.82% | 0.31 | 2 | 35 | 0.90 | 0.94 | 0.04 | -0.01 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
14.00 | 3.60 | 3.70 | 3.65 | 3.52 | +0.80 | +29.42% | 0.26 | 11 | 929 | 0.76 | 0.92 | 0.05 | -0.01 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
14.50 | 3.15 | 3.25 | 3.20 | 3.00 | +0.50 | +20.00% | 0.22 | 10 | 606 | 0.75 | 0.89 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
15.00 | 2.72 | 2.81 | 2.77 | 2.54 | +0.48 | +23.31% | 0.18 | 305 | 2,870 | 0.72 | 0.86 | 0.08 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
15.50 | 2.31 | 2.39 | 2.35 | 2.27 | +0.60 | +35.93% | 0.15 | 77 | 1,057 | 0.71 | 0.81 | 0.10 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
16.00 | 1.76 | 1.98 | 1.87 | 1.91 | +0.47 | +32.64% | 0.12 | 520 | 1,762 | 0.62 | 0.76 | 0.12 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
16.50 | 1.57 | 1.64 | 1.61 | 1.60 | +0.44 | +37.94% | 0.10 | 351 | 2,316 | 0.69 | 0.69 | 0.14 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
17.00 | 1.27 | 1.32 | 1.30 | 1.25 | +0.31 | +32.98% | 0.08 | 634 | 4,714 | 0.67 | 0.62 | 0.16 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
17.50 | 1.02 | 1.09 | 1.06 | 0.93 | +0.24 | +34.79% | 0.06 | 566 | 2,530 | 0.68 | 0.54 | 0.16 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
18.00 | 0.81 | 0.88 | 0.85 | 0.80 | +0.21 | +35.60% | 0.05 | 967 | 2,298 | 0.69 | 0.46 | 0.16 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
18.50 | 0.64 | 0.68 | 0.66 | 0.64 | +0.19 | +42.23% | 0.04 | 355 | 5,143 | 0.69 | 0.39 | 0.15 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
19.00 | 0.51 | 0.55 | 0.53 | 0.51 | +0.14 | +37.84% | 0.03 | 300 | 1,597 | 0.70 | 0.33 | 0.14 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
19.50 | 0.41 | 0.45 | 0.43 | 0.38 | +0.06 | +18.75% | 0.02 | 147 | 564 | 0.72 | 0.28 | 0.12 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
20.00 | 0.33 | 0.36 | 0.35 | 0.33 | +0.06 | +22.23% | 0.02 | 691 | 2,285 | 0.74 | 0.24 | 0.11 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
20.50 | 0.27 | 0.29 | 0.28 | 0.28 | +0.05 | +21.74% | 0.01 | 29 | 228 | 0.75 | 0.21 | 0.09 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
21.00 | 0.22 | 0.25 | 0.24 | 0.22 | +0.03 | +15.79% | 0.01 | 22 | 5,466 | 0.78 | 0.19 | 0.08 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
22.00 | 0.15 | 0.18 | 0.17 | 0.18 | +0.02 | +12.50% | 0.01 | 476 | 3,711 | 0.82 | 0.14 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
22.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.89 | 0.12 | 0.06 | -0.02 | 7/8/2025 4:00:04 PM EST | |||
23.00 | 0.09 | 0.14 | 0.12 | 0.12 | -0.02 | -14.29% | 0.01 | 106 | 1,504 | 0.87 | 0.11 | 0.05 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
24.00 | 0.09 | 0.12 | 0.11 | 0.08 | -0.03 | -27.28% | 0.00 | 82 | 120 | 0.93 | 0.08 | 0.04 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
25.00 | 0.00 | 0.12 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 322 | 1.10 | 0.05 | 0.03 | -0.01 | 7/7/2025 | 7/8/2025 4:00:04 PM EST |
26.00 | 0.00 | 1.23 | 0.62 | % | 0.02 | 0 | 0 | 1.73 | 0.02 | 0.01 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
27.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.19 | 0.01 | 0.01 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
28.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.26 | 0.01 | 0.01 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
29.00 | 0.00 | 0.85 | 0.43 | 0.05 | % | 0.01 | 1 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:04 PM EST | |
30.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 11 | 379 | 1.28 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
35.00 | 0.00 | 1.28 | 0.64 | % | 0.02 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST |
Puts
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
5.00 | 0.00 | 0.53 | 0.27 | % | 0.05 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
6.00 | 0.00 | 0.54 | 0.27 | % | 0.05 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
7.00 | 0.00 | 0.56 | 0.28 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 6 | 3.78 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 4:00:04 PM EST |
8.00 | 0.00 | 0.62 | 0.31 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 5 | 3.38 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/8/2025 4:00:04 PM EST |
9.00 | 0.00 | 0.63 | 0.32 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 17 | 3.01 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/8/2025 4:00:04 PM EST |
10.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.01 | 25 | 45 | 1.63 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
10.50 | 0.01 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 168 | 1.18 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:04 PM EST |
11.00 | 0.00 | 0.58 | 0.29 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 211 | 2.08 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 4:00:04 PM EST |
11.50 | 0.01 | 0.28 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 9 | 137 | 1.59 | -0.02 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
12.00 | 0.01 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 7 | 228 | 1.27 | -0.03 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
12.50 | 0.01 | 0.06 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 4 | 5,514 | 0.83 | -0.04 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
13.00 | 0.06 | 0.10 | 0.08 | 0.07 | -0.04 | -36.37% | 0.01 | 23 | 711 | 0.91 | -0.04 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
13.50 | 0.08 | 0.09 | 0.09 | 0.09 | -0.04 | -30.77% | 0.01 | 97 | 765 | 0.83 | -0.06 | 0.04 | -0.01 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
14.00 | 0.11 | 0.12 | 0.12 | 0.11 | -0.07 | -38.89% | 0.01 | 63 | 1,372 | 0.79 | -0.08 | 0.05 | -0.01 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
14.50 | 0.13 | 0.15 | 0.14 | 0.15 | -0.12 | -44.45% | 0.01 | 124 | 1,049 | 0.74 | -0.11 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
15.00 | 0.19 | 0.21 | 0.20 | 0.21 | -0.18 | -46.16% | 0.01 | 253 | 1,297 | 0.72 | -0.14 | 0.08 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
15.50 | 0.27 | 0.30 | 0.29 | 0.29 | -0.20 | -40.82% | 0.02 | 299 | 1,017 | 0.70 | -0.19 | 0.10 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
16.00 | 0.37 | 0.41 | 0.39 | 0.42 | -0.23 | -35.39% | 0.02 | 272 | 634 | 0.68 | -0.24 | 0.12 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
16.50 | 0.53 | 0.58 | 0.56 | 0.56 | -0.43 | -43.44% | 0.03 | 489 | 570 | 0.68 | -0.31 | 0.14 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
17.00 | 0.72 | 0.83 | 0.78 | 0.76 | -0.49 | -39.20% | 0.05 | 2,303 | 203 | 0.69 | -0.38 | 0.16 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
17.50 | 0.95 | 1.03 | 0.99 | 1.00 | -0.78 | -43.82% | 0.06 | 139 | 282 | 0.67 | -0.46 | 0.16 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
18.00 | 1.24 | 1.32 | 1.28 | 1.35 | -0.68 | -33.50% | 0.07 | 46 | 238 | 0.68 | -0.54 | 0.16 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
18.50 | 1.58 | 1.65 | 1.62 | 1.65 | -0.76 | -31.54% | 0.09 | 3 | 14 | 0.70 | -0.61 | 0.15 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
19.00 | 1.82 | 2.10 | 1.96 | 2.11 | -0.62 | -22.72% | 0.10 | 2 | 502 | 0.69 | -0.67 | 0.14 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
19.50 | 2.20 | 2.41 | 2.31 | 2.54 | -0.86 | -25.30% | 0.12 | 73 | 12 | 0.66 | -0.72 | 0.12 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
20.00 | 2.59 | 2.96 | 2.78 | 2.97 | -0.48 | -13.92% | 0.14 | 2 | 7 | 0.72 | -0.76 | 0.11 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
20.50 | 3.20 | 3.30 | 3.25 | 3.50 | -0.65 | -15.67% | 0.16 | 38 | 86 | 0.78 | -0.79 | 0.09 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
21.00 | 3.65 | 3.75 | 3.70 | 3.75 | -1.89 | -33.52% | 0.18 | 2 | 41 | 0.79 | -0.81 | 0.08 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
22.00 | 4.15 | 4.70 | 4.43 | 4.94 | -1.76 | -26.27% | 0.20 | 2 | 5 | 0.61 | -0.86 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
22.50 | 4.95 | 5.25 | 5.10 | % | 0.23 | 0 | 0 | 0.97 | -0.88 | 0.06 | -0.02 | 7/8/2025 4:00:04 PM EST | |||
23.00 | 5.40 | 5.70 | 5.55 | % | 0.24 | 0 | 0 | 1.03 | -0.89 | 0.05 | -0.02 | 7/8/2025 4:00:04 PM EST | |||
24.00 | 6.25 | 6.65 | 6.45 | 6.60 | -2.17 | -24.75% | 0.27 | 2 | 50 | 1.06 | -0.92 | 0.04 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
25.00 | 7.45 | 7.65 | 7.55 | 7.05 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.16 | -0.95 | 0.03 | -0.01 | 7/3/2025 | 7/8/2025 4:00:04 PM EST |
26.00 | 8.45 | 8.65 | 8.55 | % | 0.33 | 0 | 0 | 1.25 | -0.98 | 0.01 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
27.00 | 9.40 | 9.65 | 9.53 | % | 0.35 | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
28.00 | 10.05 | 10.65 | 10.35 | % | 0.37 | 0 | 0 | 1.32 | -0.99 | 0.01 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
29.00 | 11.00 | 11.65 | 11.33 | % | 0.39 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
30.00 | 11.90 | 12.65 | 12.28 | % | 0.41 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
35.00 | 16.80 | 18.35 | 17.58 | % | 0.50 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST |