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 | 9.95 | 10.10 | 9.82 | 0.00 | 0.00% | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 3:59:57 PM EST |
| 6.00 | 8.90 | 9.10 | 8.25 | 0.00 | 0.00% | 0 | 2 | 2.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 3:59:57 PM EST |
| 7.00 | 7.65 | 8.10 | 9.09 | 0.00 | 0.00% | 0 | 2 | 2.73 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:57 PM EST |
| 7.50 | 7.45 | 7.60 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 8.00 | 7.00 | 7.10 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 9.00 | 6.00 | 6.15 | 6.55 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.99 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:57 PM EST |
| 10.00 | 4.65 | 5.15 | 5.29 | -0.76 | -12.57% | 4 | 6 | 1.17 | 0.98 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 10.50 | 4.55 | 4.65 | 5.15 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.97 | 0.02 | -0.01 | 6/9/2025 | 6/13/2025 3:59:57 PM EST |
| 11.00 | 4.05 | 4.20 | 4.30 | -0.84 | -16.35% | 4 | 5 | 1.28 | 0.97 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 11.50 | 3.55 | 3.70 | 3.32 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.93 | 0.05 | -0.01 | 6/2/2025 | 6/13/2025 3:59:57 PM EST |
| 12.00 | 3.15 | 3.25 | 3.15 | -1.05 | -25.00% | 3 | 1,011 | 0.81 | 0.90 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 12.50 | 2.71 | 2.98 | 3.60 | 0.00 | 0.00% | 0 | 12 | 0.75 | 0.88 | 0.08 | -0.01 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 13.00 | 2.16 | 2.43 | 2.30 | -1.05 | -31.35% | 157 | 87 | 0.67 | 0.82 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 13.50 | 1.86 | 1.96 | 1.83 | -0.95 | -34.18% | 47 | 100 | 0.69 | 0.77 | 0.12 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 14.00 | 1.55 | 1.60 | 1.62 | -0.67 | -29.26% | 153 | 356 | 0.70 | 0.70 | 0.14 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 14.50 | 1.24 | 1.29 | 1.27 | -0.73 | -36.50% | 243 | 339 | 0.70 | 0.62 | 0.16 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 15.00 | 0.98 | 1.03 | 0.97 | -0.58 | -37.42% | 487 | 438 | 0.69 | 0.54 | 0.16 | -0.03 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 15.50 | 0.74 | 0.80 | 0.79 | -0.41 | -34.17% | 123 | 277 | 0.69 | 0.46 | 0.16 | -0.03 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 16.00 | 0.60 | 0.62 | 0.60 | -0.33 | -35.49% | 637 | 1,057 | 0.70 | 0.39 | 0.16 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 16.50 | 0.45 | 0.49 | 0.45 | -0.33 | -42.31% | 537 | 935 | 0.70 | 0.32 | 0.14 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 17.00 | 0.35 | 0.38 | 0.37 | -0.25 | -40.33% | 352 | 1,460 | 0.71 | 0.26 | 0.13 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 17.50 | 0.27 | 0.30 | 0.28 | -0.20 | -41.67% | 379 | 1,141 | 0.73 | 0.22 | 0.11 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 18.00 | 0.21 | 0.24 | 0.22 | -0.15 | -40.55% | 441 | 1,790 | 0.74 | 0.18 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 18.50 | 0.16 | 0.20 | 0.16 | -0.14 | -46.67% | 251 | 1,003 | 0.76 | 0.15 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 19.00 | 0.14 | 0.16 | 0.15 | -0.10 | -40.00% | 100 | 790 | 0.78 | 0.13 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 19.50 | 0.12 | 0.14 | 0.12 | -0.15 | -55.56% | 29 | 173 | 0.81 | 0.10 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 20.00 | 0.10 | 0.13 | 0.10 | 0.00 | 0.00% | 519 | 4,718 | 0.84 | 0.09 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 20.50 | 0.08 | 0.11 | 0.11 | -0.04 | -26.67% | 98 | 292 | 0.86 | 0.05 | 0.04 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 21.00 | 0.07 | 0.12 | 0.08 | -0.05 | -38.47% | 22 | 221 | 0.94 | 0.04 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 22.00 | 0.06 | 0.08 | 0.07 | -0.04 | -36.37% | 58 | 137 | 0.94 | 0.03 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 1.66 | % | 0 | 0 | 1.36 | 0.01 | 0.01 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 23.00 | 0.05 | 0.09 | 0.01 | -0.16 | -94.12% | 11 | 137 | 1.03 | 0.01 | 0.01 | 0.00 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 24.00 | 0.04 | 0.09 | 0.12 | -0.12 | -50.00% | 5 | 82 | 1.06 | 0.01 | 0.01 | 0.00 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.34 | 0.14 | 0.00 | 0.00% | 0 | 254 | 1.68 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.11 | 0.01 | -0.05 | -83.34% | 1 | 93 | 1.63 | 0.00 | 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 | 0.57 | % | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.58 | 0.02 | 0.00 | 0.00% | 0 | 21 | 4.09 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 1.47 | 0.01 | 0.00 | 0.00% | 0 | 52 | 4.35 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:57 PM EST |
| 7.50 | 0.00 | 1.27 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.65 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.20 | 0.12 | % | 10 | 0 | 1.45 | -0.01 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:57 PM EST | |
| 10.00 | 0.02 | 0.07 | 0.05 | -0.06 | -54.55% | 3 | 147 | 0.98 | -0.02 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 10.50 | 0.00 | 0.13 | 0.06 | 0.00 | 0.00% | 0 | 59 | 1.12 | -0.03 | 0.02 | -0.01 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.70 | 0.06 | -0.01 | -14.29% | 4 | 79 | 1.84 | -0.03 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 11.50 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 4 | 43 | 0.89 | -0.07 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 12.00 | 0.13 | 0.15 | 0.15 | +0.07 | +87.50% | 156 | 231 | 0.81 | -0.10 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 12.50 | 0.16 | 0.50 | 0.20 | +0.03 | +17.65% | 25 | 1,247 | 0.78 | -0.12 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 13.00 | 0.26 | 0.29 | 0.27 | +0.13 | +92.86% | 82 | 442 | 0.75 | -0.18 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 13.50 | 0.31 | 0.41 | 0.39 | +0.19 | +95.00% | 603 | 5,321 | 0.73 | -0.23 | 0.12 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 14.00 | 0.51 | 0.55 | 0.54 | +0.24 | +80.00% | 253 | 3,221 | 0.72 | -0.30 | 0.14 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 14.50 | 0.68 | 0.73 | 0.72 | +0.31 | +75.61% | 211 | 286 | 0.70 | -0.38 | 0.16 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 15.00 | 0.92 | 0.94 | 1.00 | +0.40 | +66.67% | 1,128 | 515 | 0.69 | -0.46 | 0.16 | -0.03 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 15.50 | 1.13 | 1.29 | 1.45 | +0.68 | +88.32% | 63 | 367 | 0.68 | -0.54 | 0.16 | -0.03 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 16.00 | 1.32 | 1.73 | 1.59 | +0.56 | +54.37% | 110 | 344 | 0.77 | -0.61 | 0.16 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 16.50 | 1.83 | 2.14 | 2.03 | +0.71 | +53.79% | 117 | 161 | 0.80 | -0.68 | 0.14 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 17.00 | 1.85 | 2.39 | 2.60 | +0.91 | +53.85% | 22 | 54 | 0.76 | -0.74 | 0.13 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 17.50 | 2.57 | 2.81 | 2.70 | +0.66 | +32.36% | 25 | 49 | 0.74 | -0.78 | 0.11 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 18.00 | 2.83 | 3.25 | 3.31 | +0.59 | +21.70% | 12 | 8 | 0.74 | -0.82 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 18.50 | 3.60 | 3.70 | 3.96 | +1.22 | +44.53% | 2 | 52 | 0.76 | -0.85 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 19.00 | 4.05 | 4.15 | 2.82 | 0.00 | 0.00% | 0 | 27 | 0.79 | -0.87 | 0.07 | -0.01 | 6/10/2025 | 6/13/2025 3:59:57 PM EST |
| 19.50 | 4.25 | 4.95 | 4.30 | +0.79 | +22.51% | 1 | 2 | 0.83 | -0.90 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 20.00 | 4.95 | 5.15 | 6.16 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.91 | 0.05 | -0.01 | 6/2/2025 | 6/13/2025 3:59:57 PM EST |
| 20.50 | 5.45 | 5.95 | % | 0 | 0 | 1.06 | -0.95 | 0.04 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 21.00 | 5.05 | 6.10 | 6.35 | +1.40 | +28.29% | 2 | 11 | 1.03 | -0.96 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 22.00 | 6.95 | 7.10 | 7.13 | +1.30 | +22.30% | 43 | 49 | 1.14 | -0.97 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 22.50 | 7.45 | 7.65 | % | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 23.00 | 7.95 | 8.15 | 7.42 | 0.00 | 0.00% | 0 | 5 | 1.23 | -0.99 | 0.01 | 0.00 | 6/5/2025 | 6/13/2025 3:59:57 PM EST |
| 24.00 | 8.80 | 9.05 | 8.02 | 0.00 | 0.00% | 0 | 3 | 1.32 | -0.99 | 0.01 | 0.00 | 5/27/2025 | 6/13/2025 3:59:57 PM EST |
| 25.00 | 9.85 | 10.55 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 30.00 | 14.90 | 15.05 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST |