Options Chain for MARA HOLDINGS INC COM (MARA) - $16.74 as of 7/8/2025 7:43:21 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 | 12.35 | 12.65 | 12.50 | % | 2.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 7.00 | 10.40 | 11.20 | 10.80 | % | 1.54 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 8.00 | 9.10 | 9.85 | 9.48 | % | 1.19 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 9.00 | 8.40 | 9.10 | 8.75 | % | 0.97 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 10.00 | 7.40 | 7.80 | 7.60 | 7.44 | -0.11 | -1.46% | 0.76 | 1 | 2 | 0.00 | 0.99 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 10.50 | 6.90 | 7.20 | 7.05 | 7.00 | 0.00 | 0.00% | 0.67 | 0 | 3 | 0.00 | 0.99 | 0.01 | -0.01 | 7/2/2025 | 7/8/2025 4:00:04 PM EST |
| 11.00 | 6.40 | 6.75 | 6.58 | % | 0.60 | 0 | 0 | 0.94 | 0.99 | 0.01 | -0.01 | 7/8/2025 4:00:04 PM EST | |||
| 11.50 | 5.95 | 7.05 | 6.50 | % | 0.57 | 0 | 0 | 1.05 | 0.98 | 0.01 | -0.01 | 7/8/2025 4:00:04 PM EST | |||
| 12.00 | 5.45 | 5.80 | 5.63 | 5.53 | +0.98 | +21.54% | 0.47 | 2 | 6 | 1.56 | 0.97 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 12.50 | 5.00 | 5.30 | 5.15 | 4.33 | 0.00 | 0.00% | 0.41 | 0 | 96 | 0.86 | 0.95 | 0.03 | -0.01 | 7/7/2025 | 7/8/2025 4:00:04 PM EST |
| 13.00 | 4.50 | 4.85 | 4.68 | 4.06 | 0.00 | 0.00% | 0.36 | 0 | 15 | 0.90 | 0.93 | 0.03 | -0.02 | 7/7/2025 | 7/8/2025 4:00:04 PM EST |
| 13.50 | 4.15 | 4.75 | 4.45 | 4.50 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.68 | 0.91 | 0.04 | -0.02 | 7/7/2025 | 7/8/2025 4:00:04 PM EST |
| 14.00 | 2.89 | 3.95 | 3.42 | 3.10 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.66 | 0.88 | 0.05 | -0.02 | 7/7/2025 | 7/8/2025 4:00:04 PM EST |
| 14.50 | 3.35 | 3.50 | 3.43 | 3.32 | +0.70 | +26.72% | 0.24 | 7 | 48 | 0.58 | 0.85 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 15.00 | 2.85 | 3.80 | 3.33 | 2.84 | +0.24 | +9.24% | 0.22 | 5 | 161 | 0.67 | 0.81 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 15.50 | 2.49 | 2.77 | 2.63 | 2.64 | +0.64 | +32.00% | 0.17 | 26 | 218 | 0.59 | 0.77 | 0.08 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 16.00 | 2.28 | 2.55 | 2.42 | 2.28 | +0.46 | +25.28% | 0.15 | 15 | 147 | 0.69 | 0.73 | 0.09 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 16.50 | 1.98 | 2.50 | 2.24 | 2.05 | +0.41 | +25.00% | 0.14 | 471 | 585 | 0.76 | 0.68 | 0.09 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 17.00 | 1.59 | 1.94 | 1.77 | 1.69 | +0.28 | +19.86% | 0.10 | 110 | 281 | 0.66 | 0.63 | 0.10 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 17.50 | 1.44 | 1.60 | 1.52 | 1.50 | +0.25 | +20.00% | 0.09 | 811 | 563 | 0.67 | 0.58 | 0.10 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 18.00 | 1.26 | 1.39 | 1.33 | 1.25 | +0.09 | +7.76% | 0.07 | 888 | 410 | 0.68 | 0.53 | 0.11 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 18.50 | 1.08 | 1.20 | 1.14 | 1.12 | +0.24 | +27.28% | 0.06 | 840 | 111 | 0.69 | 0.47 | 0.11 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 19.00 | 0.83 | 1.04 | 0.94 | 0.92 | +0.12 | +15.00% | 0.05 | 189 | 527 | 0.68 | 0.42 | 0.11 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 19.50 | 0.79 | 0.93 | 0.86 | 0.83 | +0.23 | +38.34% | 0.04 | 122 | 102 | 0.72 | 0.38 | 0.10 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 20.00 | 0.69 | 0.77 | 0.73 | 0.73 | +0.10 | +15.88% | 0.04 | 100 | 4,257 | 0.73 | 0.33 | 0.10 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 20.50 | 0.59 | 0.69 | 0.64 | 0.62 | +0.13 | +26.54% | 0.03 | 20 | 34 | 0.74 | 0.29 | 0.09 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 21.00 | 0.52 | 0.60 | 0.56 | 0.52 | +0.07 | +15.56% | 0.03 | 92 | 147 | 0.76 | 0.26 | 0.08 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 22.00 | 0.42 | 0.46 | 0.44 | 0.41 | +0.05 | +13.89% | 0.02 | 13 | 349 | 0.79 | 0.21 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 23.00 | 0.33 | 0.40 | 0.37 | 0.35 | +0.06 | +20.69% | 0.02 | 306 | 96 | 0.83 | 0.16 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 24.00 | 0.06 | 0.31 | 0.19 | 0.28 | -0.10 | -26.32% | 0.01 | 11 | 23 | 0.76 | 0.13 | 0.05 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 25.00 | 0.09 | 0.25 | 0.17 | 0.24 | +0.03 | +14.29% | 0.01 | 19 | 56 | 0.80 | 0.12 | 0.04 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 26.00 | 0.00 | 0.34 | 0.17 | 0.19 | % | 0.01 | 1 | 0 | 1.06 | 0.07 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 4:00:04 PM EST | |
| 27.00 | 0.00 | 1.37 | 0.69 | % | 0.03 | 0 | 0 | 1.94 | 0.03 | 0.02 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.24 | 0.12 | 0.15 | % | 0.00 | 2 | 0 | 1.17 | 0.03 | 0.02 | 0.00 | 7/8/2025 | 7/8/2025 4:00:04 PM EST | |
| 29.00 | 0.00 | 0.19 | 0.10 | 0.15 | % | 0.00 | 1 | 0 | 1.13 | 0.03 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 4:00:04 PM EST | |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.09 | +900.00% | 0.00 | 1 | 167 | 1.11 | 0.03 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 35.00 | 0.04 | 0.65 | 0.35 | 0.06 | -0.01 | -14.29% | 0.01 | 2 | 46 | 1.38 | 0.01 | 0.00 | 0.00 | 7/8/2025 | 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 | 0.82 | 0.41 | % | 0.08 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 2.00 | 1.00 | % | 0.14 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 2.00 | 1.00 | % | 0.12 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 9.00 | 0.00 | 2.00 | 1.00 | 0.44 | 0.00 | 0.00% | 0.11 | 0 | 12 | 3.71 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.12 | 0.06 | 0.07 | +0.01 | +16.67% | 0.01 | 1 | 18 | 1.26 | -0.01 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 10.50 | 0.00 | 2.00 | 1.00 | % | 0.10 | 0 | 0 | 3.09 | -0.01 | 0.01 | -0.01 | 7/8/2025 4:00:04 PM EST | |||
| 11.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 12 | 2.91 | -0.01 | 0.01 | -0.01 | 7/7/2025 | 7/8/2025 4:00:04 PM EST |
| 11.50 | 0.00 | 1.34 | 0.67 | 0.13 | 0.00 | 0.00% | 0.06 | 0 | 12 | 2.24 | -0.02 | 0.01 | -0.01 | 7/2/2025 | 7/8/2025 4:00:04 PM EST |
| 12.00 | 0.00 | 0.14 | 0.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 5,132 | 1.15 | -0.03 | 0.02 | -0.01 | 7/3/2025 | 7/8/2025 4:00:04 PM EST |
| 12.50 | 0.11 | 0.16 | 0.14 | 0.14 | -0.07 | -33.34% | 0.01 | 2 | 203 | 0.87 | -0.05 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 0.19 | 0.10 | 0.21 | -0.07 | -25.00% | 0.01 | 4 | 328 | 0.87 | -0.07 | 0.03 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 13.50 | 0.20 | 0.28 | 0.24 | 0.15 | -0.16 | -51.62% | 0.02 | 9 | 160 | 0.84 | -0.09 | 0.04 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 14.00 | 0.23 | 0.31 | 0.27 | 0.30 | -0.11 | -26.83% | 0.02 | 69 | 361 | 0.79 | -0.12 | 0.05 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 14.50 | 0.32 | 0.41 | 0.37 | 0.41 | -0.13 | -24.08% | 0.03 | 22 | 256 | 0.79 | -0.15 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 15.00 | 0.37 | 0.57 | 0.47 | 0.49 | -0.19 | -27.95% | 0.03 | 23 | 424 | 0.78 | -0.19 | 0.07 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 15.50 | 0.49 | 0.73 | 0.61 | 0.68 | -0.32 | -32.00% | 0.04 | 4 | 180 | 0.78 | -0.23 | 0.08 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 16.00 | 0.70 | 0.84 | 0.77 | 0.79 | -0.31 | -28.19% | 0.05 | 43 | 85 | 0.77 | -0.27 | 0.09 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 16.50 | 0.90 | 1.06 | 0.98 | 1.03 | -0.30 | -22.56% | 0.06 | 23 | 239 | 0.78 | -0.32 | 0.09 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 17.00 | 1.13 | 1.28 | 1.21 | 1.20 | -0.55 | -31.43% | 0.07 | 43 | 230 | 0.79 | -0.37 | 0.10 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 17.50 | 1.34 | 1.54 | 1.44 | 1.55 | +0.05 | +3.34% | 0.08 | 21 | 53 | 0.78 | -0.42 | 0.10 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 18.00 | 1.67 | 1.83 | 1.75 | 2.02 | -0.33 | -14.05% | 0.10 | 3 | 270 | 0.80 | -0.47 | 0.11 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 18.50 | 1.93 | 2.14 | 2.04 | 2.15 | +0.08 | +3.87% | 0.11 | 10 | 1 | 0.79 | -0.53 | 0.11 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 19.00 | 2.33 | 2.48 | 2.41 | 3.05 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.82 | -0.58 | 0.11 | -0.03 | 7/7/2025 | 7/8/2025 4:00:04 PM EST |
| 19.50 | 2.70 | 2.85 | 2.78 | 2.95 | -0.60 | -16.91% | 0.14 | 5 | 10 | 0.80 | -0.62 | 0.10 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 20.00 | 2.92 | 3.25 | 3.09 | 3.30 | -1.52 | -31.54% | 0.15 | 1 | 2 | 0.80 | -0.67 | 0.10 | -0.02 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
| 20.50 | 3.50 | 3.65 | 3.58 | 4.40 | 0.00 | 0.00% | 0.17 | 0 | 30 | 0.88 | -0.71 | 0.09 | -0.02 | 7/7/2025 | 7/8/2025 4:00:04 PM EST |
| 21.00 | 3.05 | 4.10 | 3.58 | % | 0.17 | 0 | 0 | 0.93 | -0.74 | 0.08 | -0.02 | 7/8/2025 4:00:04 PM EST | |||
| 22.00 | 4.70 | 4.95 | 4.83 | % | 0.22 | 0 | 0 | 0.90 | -0.79 | 0.07 | -0.02 | 7/8/2025 4:00:04 PM EST | |||
| 23.00 | 5.40 | 5.90 | 5.65 | % | 0.25 | 0 | 0 | 0.88 | -0.84 | 0.06 | -0.02 | 7/8/2025 4:00:04 PM EST | |||
| 24.00 | 5.85 | 6.80 | 6.33 | % | 0.26 | 0 | 0 | 0.65 | -0.87 | 0.05 | -0.02 | 7/8/2025 4:00:04 PM EST | |||
| 25.00 | 7.25 | 7.70 | 7.48 | % | 0.30 | 0 | 0 | 0.85 | -0.88 | 0.04 | -0.02 | 7/8/2025 4:00:04 PM EST | |||
| 26.00 | 8.45 | 8.85 | 8.65 | % | 0.33 | 0 | 0 | 1.21 | -0.93 | 0.03 | -0.01 | 7/8/2025 4:00:04 PM EST | |||
| 27.00 | 9.45 | 9.75 | 9.60 | % | 0.36 | 0 | 0 | 1.24 | -0.97 | 0.02 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 28.00 | 10.45 | 10.75 | 10.60 | % | 0.38 | 0 | 0 | 1.36 | -0.97 | 0.02 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 29.00 | 11.40 | 11.75 | 11.58 | % | 0.40 | 0 | 0 | 1.43 | -0.97 | 0.01 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 30.00 | 12.35 | 12.70 | 12.53 | % | 0.42 | 0 | 0 | 1.45 | -0.97 | 0.01 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
| 35.00 | 16.70 | 17.65 | 17.18 | % | 0.49 | 0 | 0 | 1.74 | -0.99 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST |