Options Chain for MARA HOLDINGS INC COM (MARA) - $19.97 as of 7/18/2025 3:17:29 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 | 13.95 | 14.90 | 14.43 | 14.67 | +0.34 | +2.38% | 2.89 | 1 | 174 | 4.67 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 7.00 | 12.10 | 14.15 | 13.13 | 11.60 | 0.00 | 0.00% | 1.88 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 4:00:02 PM EST |
| 7.50 | 11.85 | 12.20 | 12.03 | 12.55 | 0.00 | 0.00% | 1.60 | 0 | 39 | 2.98 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 8.00 | 11.40 | 11.70 | 11.55 | 12.02 | 0.00 | 0.00% | 1.44 | 0 | 34 | 2.80 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 9.00 | 10.25 | 10.70 | 10.48 | 11.10 | 0.00 | 0.00% | 1.16 | 0 | 41 | 2.47 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 10.00 | 9.10 | 9.70 | 9.40 | 9.90 | 0.00 | 0.00% | 0.94 | 0 | 27 | 2.16 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 10.50 | 9.00 | 10.15 | 9.58 | 5.52 | 0.00 | 0.00% | 0.91 | 0 | 3 | 2.02 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 4:00:02 PM EST |
| 11.00 | 7.25 | 8.65 | 7.95 | 5.20 | 0.00 | 0.00% | 0.72 | 0 | 1 | 2.03 | 0.99 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 4:00:02 PM EST |
| 11.50 | 7.90 | 8.15 | 8.03 | 9.45 | +5.96 | +170.78% | 0.70 | 5 | 5 | 1.61 | 0.99 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 12.00 | 7.25 | 7.65 | 7.45 | 7.51 | -0.49 | -6.13% | 0.62 | 6 | 18 | 1.49 | 0.99 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 12.50 | 6.80 | 7.15 | 6.98 | 7.01 | 0.00 | 0.00% | 0.56 | 0 | 31 | 1.38 | 0.98 | 0.01 | -0.01 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 13.00 | 6.55 | 6.65 | 6.60 | 7.30 | +0.36 | +5.19% | 0.51 | 1 | 497 | 1.28 | 0.98 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 13.50 | 6.05 | 6.15 | 6.10 | 6.10 | -0.45 | -6.87% | 0.45 | 79 | 213 | 1.18 | 0.97 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 14.00 | 5.55 | 5.65 | 5.60 | 5.33 | -0.92 | -14.72% | 0.40 | 36 | 184 | 1.08 | 0.97 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 14.50 | 4.80 | 5.15 | 4.98 | 5.15 | -0.35 | -6.37% | 0.34 | 14 | 473 | 0.51 | 0.95 | 0.03 | -0.02 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 15.00 | 4.55 | 4.65 | 4.60 | 4.60 | -0.43 | -8.55% | 0.31 | 28 | 1,719 | 0.85 | 0.93 | 0.03 | -0.02 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 15.50 | 4.10 | 4.20 | 4.15 | 4.04 | -0.45 | -10.03% | 0.27 | 30 | 492 | 0.81 | 0.92 | 0.04 | -0.02 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 16.00 | 3.60 | 3.70 | 3.65 | 3.70 | -0.33 | -8.19% | 0.23 | 63 | 3,746 | 0.78 | 0.90 | 0.05 | -0.02 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 16.50 | 3.15 | 3.25 | 3.20 | 3.21 | -0.54 | -14.40% | 0.19 | 176 | 760 | 0.77 | 0.88 | 0.07 | -0.02 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 17.00 | 2.77 | 2.82 | 2.80 | 2.75 | -0.70 | -20.29% | 0.16 | 94 | 1,978 | 0.75 | 0.85 | 0.08 | -0.02 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 17.50 | 2.28 | 2.42 | 2.35 | 2.40 | -0.31 | -11.44% | 0.13 | 406 | 988 | 0.69 | 0.81 | 0.10 | -0.03 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 18.00 | 1.99 | 2.05 | 2.02 | 1.97 | -0.38 | -16.17% | 0.11 | 158 | 1,912 | 0.74 | 0.76 | 0.12 | -0.03 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 18.50 | 1.67 | 1.72 | 1.70 | 1.66 | -0.52 | -23.86% | 0.09 | 109 | 2,296 | 0.73 | 0.69 | 0.14 | -0.03 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 19.00 | 1.39 | 1.43 | 1.41 | 1.42 | -0.29 | -16.96% | 0.07 | 912 | 5,457 | 0.74 | 0.61 | 0.14 | -0.04 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 19.50 | 1.16 | 1.19 | 1.18 | 1.19 | -0.26 | -17.94% | 0.06 | 1,743 | 2,404 | 0.75 | 0.54 | 0.14 | -0.04 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 20.00 | 0.95 | 0.97 | 0.96 | 0.97 | -0.28 | -22.40% | 0.05 | 3,715 | 7,230 | 0.77 | 0.47 | 0.14 | -0.04 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 20.50 | 0.79 | 0.82 | 0.81 | 0.81 | -0.22 | -21.36% | 0.04 | 1,082 | 1,560 | 0.78 | 0.41 | 0.13 | -0.04 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 21.00 | 0.65 | 0.67 | 0.66 | 0.67 | -0.23 | -25.56% | 0.03 | 1,296 | 4,390 | 0.79 | 0.35 | 0.12 | -0.04 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 21.50 | 0.54 | 0.56 | 0.55 | 0.56 | -0.19 | -25.34% | 0.03 | 530 | 978 | 0.81 | 0.30 | 0.11 | -0.04 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 22.00 | 0.45 | 0.47 | 0.46 | 0.46 | -0.16 | -25.81% | 0.02 | 887 | 5,250 | 0.83 | 0.26 | 0.10 | -0.04 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 22.50 | 0.36 | 0.41 | 0.39 | 0.38 | -0.15 | -28.31% | 0.02 | 316 | 792 | 0.85 | 0.23 | 0.09 | -0.04 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 23.00 | 0.30 | 0.35 | 0.33 | 0.31 | -0.16 | -34.05% | 0.01 | 887 | 1,895 | 0.87 | 0.20 | 0.08 | -0.03 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 23.50 | 0.26 | 0.30 | 0.28 | 0.30 | -0.13 | -30.24% | 0.01 | 246 | 126 | 0.89 | 0.18 | 0.07 | -0.03 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 24.00 | 0.23 | 0.27 | 0.25 | 0.24 | -0.14 | -36.85% | 0.01 | 318 | 563 | 0.92 | 0.15 | 0.07 | -0.03 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 24.50 | 0.20 | 0.24 | 0.22 | 0.34 | -0.01 | -2.86% | 0.01 | 7 | 23 | 0.95 | 0.14 | 0.06 | -0.03 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 25.00 | 0.19 | 0.21 | 0.20 | 0.19 | -0.09 | -32.15% | 0.01 | 914 | 9,019 | 0.98 | 0.12 | 0.05 | -0.03 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 25.50 | 0.18 | 0.20 | 0.19 | 0.19 | -0.04 | -17.40% | 0.01 | 12 | 67 | 1.02 | 0.11 | 0.05 | -0.03 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 26.00 | 0.15 | 0.18 | 0.17 | 0.16 | -0.09 | -36.00% | 0.01 | 74 | 601 | 1.04 | 0.10 | 0.04 | -0.02 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 27.00 | 0.13 | 0.15 | 0.14 | 0.16 | -0.05 | -23.81% | 0.01 | 65 | 72 | 1.09 | 0.08 | 0.04 | -0.02 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 28.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.03 | -18.75% | 0.00 | 20 | 134 | 1.16 | 0.06 | 0.03 | -0.02 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 0.13 | 0.07 | 0.10 | -0.05 | -33.34% | 0.00 | 79 | 28 | 1.08 | 0.05 | 0.02 | -0.02 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 30.00 | 0.08 | 0.12 | 0.10 | 0.09 | -0.02 | -18.19% | 0.00 | 175 | 595 | 1.25 | 0.04 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.01 | -14.29% | 0.00 | 51 | 285 | 1.56 | 0.02 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 4:00:02 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 | 0.17 | 0.09 | % | 0.02 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.43 | 0.22 | % | 0.03 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.43 | 0.22 | % | 0.03 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.75 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 89 | 2.57 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 10.50 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.30 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 4:00:02 PM EST |
| 11.00 | 0.01 | 0.24 | 0.13 | 0.02 | -0.01 | -33.34% | 0.01 | 49 | 198 | 1.37 | -0.01 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 11.50 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,967 | 1.40 | -0.01 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:02 PM EST |
| 12.00 | 0.03 | 0.06 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 295 | 1.37 | -0.01 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 12.50 | 0.02 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 347 | 1.17 | -0.02 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 13.00 | 0.03 | 0.10 | 0.07 | 0.04 | -0.05 | -55.56% | 0.01 | 3 | 556 | 1.19 | -0.02 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 13.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 280 | 863 | 0.93 | -0.03 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 14.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 18 | 949 | 0.95 | -0.03 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 14.50 | 0.04 | 0.36 | 0.20 | 0.06 | 0.00 | 0.00% | 0.01 | 5 | 452 | 1.27 | -0.05 | 0.03 | -0.02 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 15.00 | 0.05 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 82 | 1,439 | 0.83 | -0.07 | 0.03 | -0.02 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 15.50 | 0.08 | 0.10 | 0.09 | 0.08 | -0.01 | -11.12% | 0.01 | 9 | 650 | 0.82 | -0.08 | 0.04 | -0.02 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 16.00 | 0.10 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00% | 0.01 | 29 | 1,063 | 0.77 | -0.10 | 0.05 | -0.02 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 16.50 | 0.15 | 0.18 | 0.17 | 0.17 | +0.02 | +13.34% | 0.01 | 22 | 4,629 | 0.75 | -0.12 | 0.07 | -0.02 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 17.00 | 0.22 | 0.24 | 0.23 | 0.23 | +0.04 | +21.06% | 0.01 | 264 | 2,727 | 0.74 | -0.15 | 0.08 | -0.02 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 17.50 | 0.31 | 0.35 | 0.33 | 0.33 | +0.03 | +10.00% | 0.02 | 4,452 | 454 | 0.73 | -0.19 | 0.10 | -0.03 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 18.00 | 0.45 | 0.47 | 0.46 | 0.47 | +0.07 | +17.50% | 0.03 | 547 | 1,019 | 0.73 | -0.24 | 0.12 | -0.03 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 18.50 | 0.63 | 0.65 | 0.64 | 0.62 | +0.08 | +14.82% | 0.03 | 883 | 405 | 0.73 | -0.31 | 0.14 | -0.03 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 19.00 | 0.84 | 0.87 | 0.86 | 0.84 | +0.07 | +9.10% | 0.05 | 832 | 1,387 | 0.73 | -0.39 | 0.14 | -0.04 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 19.50 | 1.10 | 1.13 | 1.12 | 1.11 | +0.11 | +11.00% | 0.06 | 635 | 2,907 | 0.75 | -0.46 | 0.14 | -0.04 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 20.00 | 1.39 | 1.44 | 1.42 | 1.43 | +0.20 | +16.26% | 0.07 | 2,736 | 401 | 0.76 | -0.53 | 0.14 | -0.04 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 20.50 | 1.69 | 1.76 | 1.73 | 1.70 | +0.15 | +9.68% | 0.08 | 127 | 588 | 0.76 | -0.59 | 0.13 | -0.04 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 21.00 | 2.05 | 2.12 | 2.09 | 2.12 | +0.28 | +15.22% | 0.10 | 38 | 148 | 0.78 | -0.65 | 0.12 | -0.04 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 21.50 | 2.44 | 2.52 | 2.48 | 2.51 | +0.26 | +11.56% | 0.12 | 7 | 45 | 0.80 | -0.70 | 0.11 | -0.04 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 22.00 | 2.85 | 2.92 | 2.89 | 2.37 | -0.58 | -19.67% | 0.13 | 40 | 412 | 0.81 | -0.74 | 0.10 | -0.04 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 22.50 | 3.25 | 3.40 | 3.33 | 2.68 | -0.57 | -17.54% | 0.15 | 40 | 217 | 0.82 | -0.77 | 0.09 | -0.04 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 23.00 | 3.70 | 3.80 | 3.75 | 3.80 | 0.00 | 0.00% | 0.16 | 0 | 29 | 0.85 | -0.80 | 0.08 | -0.03 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 23.50 | 4.15 | 4.30 | 4.23 | % | 0.18 | 0 | 1 | 0.87 | -0.82 | 0.07 | -0.03 | 7/18/2025 4:00:02 PM EST | |||
| 24.00 | 4.65 | 4.75 | 4.70 | 4.39 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.93 | -0.85 | 0.07 | -0.03 | 7/14/2025 | 7/18/2025 4:00:02 PM EST |
| 24.50 | 5.10 | 5.20 | 5.15 | % | 0.21 | 0 | 0 | 0.93 | -0.86 | 0.06 | -0.03 | 7/18/2025 4:00:02 PM EST | |||
| 25.00 | 5.55 | 5.70 | 5.63 | 5.00 | -0.25 | -4.77% | 0.23 | 50 | 116 | 0.95 | -0.88 | 0.05 | -0.03 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 25.50 | 6.05 | 6.20 | 6.13 | % | 0.24 | 0 | 0 | 0.97 | -0.89 | 0.05 | -0.03 | 7/18/2025 4:00:02 PM EST | |||
| 26.00 | 6.55 | 6.65 | 6.60 | 6.78 | 0.00 | 0.00% | 0.25 | 0 | 80 | 1.01 | -0.90 | 0.04 | -0.02 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 27.00 | 7.50 | 7.65 | 7.58 | 7.55 | 0.00 | 0.00% | 0.28 | 0 | 48 | 1.06 | -0.92 | 0.04 | -0.02 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 28.00 | 8.50 | 8.65 | 8.58 | 7.40 | 0.00 | 0.00% | 0.31 | 0 | 50 | 1.14 | -0.94 | 0.03 | -0.02 | 7/14/2025 | 7/18/2025 4:00:02 PM EST |
| 29.00 | 9.45 | 9.60 | 9.53 | 8.65 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.09 | -0.95 | 0.02 | -0.02 | 7/14/2025 | 7/18/2025 4:00:02 PM EST |
| 30.00 | 10.45 | 10.60 | 10.53 | % | 0.35 | 0 | 0 | 0.80 | -0.96 | 0.02 | -0.01 | 7/18/2025 4:00:02 PM EST | |||
| 35.00 | 15.40 | 16.55 | 15.98 | % | 0.46 | 0 | 0 | 0.68 | -0.98 | 0.01 | -0.01 | 7/18/2025 4:00:02 PM EST |