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 | 9.90 | 10.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 7.00 | 7.90 | 8.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 7.50 | 7.40 | 7.80 | % | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 8.00 | 6.90 | 7.25 | % | 0 | 0 | 0.95 | 0.99 | 0.01 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 9.00 | 6.00 | 6.35 | % | 0 | 0 | 0.66 | 0.97 | 0.01 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 10.00 | 4.35 | 5.45 | % | 0 | 0 | 0.75 | 0.95 | 0.02 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 10.50 | 4.60 | 5.00 | % | 0 | 0 | 0.74 | 0.92 | 0.03 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 11.00 | 4.20 | 4.95 | % | 0 | 0 | 0.88 | 0.91 | 0.04 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 11.50 | 3.80 | 4.80 | 4.09 | % | 10 | 0 | 0.78 | 0.88 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST | |
| 12.00 | 2.67 | 3.65 | % | 0 | 0 | 0.80 | 0.84 | 0.05 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 12.50 | 2.25 | 3.45 | 3.08 | % | 10 | 0 | 0.78 | 0.81 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST | |
| 13.00 | 1.77 | 2.96 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.78 | 0.07 | -0.02 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 13.50 | 2.32 | 2.50 | 2.42 | -0.93 | -27.77% | 18 | 1 | 0.60 | 0.74 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 14.00 | 1.99 | 2.65 | 2.09 | -0.71 | -25.36% | 13 | 4 | 0.71 | 0.69 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 14.50 | 1.71 | 2.12 | 1.73 | % | 7 | 0 | 0.65 | 0.65 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST | |
| 15.00 | 1.65 | 1.88 | 1.65 | % | 92 | 0 | 0.71 | 0.60 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST | |
| 15.50 | 1.27 | 1.68 | 1.31 | -0.74 | -36.10% | 39 | 10 | 0.68 | 0.55 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 16.00 | 1.14 | 1.50 | 1.28 | -0.39 | -23.36% | 2,488 | 33 | 0.70 | 0.50 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 16.50 | 0.93 | 1.28 | 1.05 | -0.43 | -29.06% | 111 | 6 | 0.68 | 0.46 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 17.00 | 0.81 | 1.09 | 0.96 | -0.34 | -26.16% | 26 | 25 | 0.69 | 0.41 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 17.50 | 0.70 | 1.41 | 0.75 | % | 1 | 0 | 0.80 | 0.37 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST | |
| 18.00 | 0.62 | 0.90 | 0.64 | -0.40 | -38.47% | 14 | 5 | 0.72 | 0.34 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 18.50 | 0.44 | 1.59 | 0.65 | +0.64 | +6,400.00% | 1 | 1 | 0.89 | 0.30 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 19.00 | 0.42 | 0.73 | 0.54 | % | 30 | 0 | 0.73 | 0.27 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST | |
| 19.50 | 0.29 | 1.68 | 0.83 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.24 | 0.08 | -0.01 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 20.00 | 0.23 | 0.69 | 0.45 | -0.20 | -30.77% | 8 | 5 | 0.76 | 0.22 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 20.50 | 0.20 | 1.35 | % | 0 | 0 | 0.92 | 0.19 | 0.06 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 21.00 | 0.21 | 0.49 | 0.30 | % | 12 | 0 | 0.76 | 0.18 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST | |
| 21.50 | 0.16 | 1.52 | 0.31 | 0.00 | 0.00% | 0 | 70 | 1.03 | 0.14 | 0.05 | -0.01 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 22.00 | 0.12 | 1.34 | % | 0 | 0 | 0.96 | 0.13 | 0.05 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 22.50 | 0.11 | 0.43 | 0.61 | % | 1 | 0 | 0.80 | 0.12 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 3:59:57 PM EST | |
| 23.00 | 0.00 | 1.36 | % | 0 | 0 | 1.70 | 0.09 | 0.04 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.90 | % | 0 | 0 | 1.33 | 0.07 | 0.03 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 1.34 | % | 0 | 0 | 1.83 | 0.05 | 0.02 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 30.00 | 0.01 | 1.23 | % | 0 | 0 | 1.17 | 0.02 | 0.01 | 0.00 | 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 | 2.00 | % | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 2.00 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 2.00 | % | 0 | 0 | 3.34 | -0.01 | 0.00 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 2.00 | % | 0 | 0 | 3.12 | -0.01 | 0.01 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 1.40 | % | 0 | 0 | 2.25 | -0.03 | 0.01 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 1.56 | % | 0 | 0 | 2.18 | -0.05 | 0.02 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 10.50 | 0.00 | 0.40 | % | 0 | 0 | 1.02 | -0.08 | 0.03 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 1.56 | % | 0 | 0 | 1.86 | -0.09 | 0.04 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 11.50 | 0.16 | 1.33 | % | 0 | 0 | 1.03 | -0.12 | 0.05 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 12.00 | 0.29 | 0.65 | 0.45 | +0.18 | +66.67% | 5 | 2 | 0.84 | -0.16 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 12.50 | 0.43 | 0.72 | 0.61 | % | 13 | 0 | 0.82 | -0.19 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST | |
| 13.00 | 0.52 | 1.52 | 0.73 | +0.28 | +62.23% | 153 | 4 | 0.97 | -0.22 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 13.50 | 0.68 | 1.07 | 0.66 | +0.04 | +6.46% | 7 | 20 | 0.80 | -0.26 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 14.00 | 0.99 | 1.29 | 1.12 | +0.45 | +67.17% | 137 | 2 | 0.83 | -0.31 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 14.50 | 0.84 | 1.53 | 1.49 | % | 27 | 0 | 0.74 | -0.35 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST | |
| 15.00 | 1.16 | 2.00 | 1.75 | +0.69 | +65.10% | 4 | 2 | 0.82 | -0.40 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 15.50 | 1.24 | 1.95 | 1.34 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.45 | 0.10 | -0.02 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 16.00 | 1.51 | 2.65 | 2.12 | +0.51 | +31.68% | 181 | 1 | 0.78 | -0.50 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 16.50 | 1.90 | 2.69 | 1.85 | 0.00 | 0.00% | 0 | 10 | 0.73 | -0.54 | 0.10 | -0.02 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 17.00 | 2.10 | 3.00 | 2.71 | +0.63 | +30.29% | 2 | 20 | 0.68 | -0.59 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST |
| 17.50 | 2.43 | 3.30 | 3.03 | % | 2 | 0 | 0.66 | -0.63 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:57 PM EST | |
| 18.00 | 2.75 | 3.80 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.94 | -0.66 | 0.09 | -0.02 | 6/12/2025 | 6/13/2025 3:59:57 PM EST |
| 18.50 | 3.85 | 4.90 | % | 0 | 0 | 1.07 | -0.70 | 0.09 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 19.00 | 3.55 | 4.55 | % | 0 | 0 | 0.68 | -0.73 | 0.08 | -0.02 | 6/13/2025 3:59:57 PM EST | |||
| 19.50 | 4.75 | 5.00 | % | 0 | 0 | 0.90 | -0.76 | 0.08 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 20.00 | 5.15 | 5.70 | % | 0 | 0 | 1.01 | -0.78 | 0.07 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 20.50 | 5.60 | 6.45 | % | 0 | 0 | 1.11 | -0.81 | 0.06 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 21.00 | 6.10 | 6.35 | % | 0 | 0 | 1.04 | -0.82 | 0.06 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 21.50 | 6.20 | 6.80 | % | 0 | 0 | 1.05 | -0.86 | 0.05 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 22.00 | 6.15 | 7.30 | % | 0 | 0 | 0.97 | -0.87 | 0.05 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 22.50 | 7.50 | 7.80 | % | 0 | 0 | 1.14 | -0.88 | 0.05 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 23.00 | 8.00 | 8.25 | % | 0 | 0 | 1.18 | -0.91 | 0.04 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 24.00 | 8.25 | 9.25 | % | 0 | 0 | 1.25 | -0.93 | 0.03 | -0.01 | 6/13/2025 3:59:57 PM EST | |||
| 25.00 | 9.90 | 10.35 | % | 0 | 0 | 1.24 | -0.95 | 0.02 | 0.00 | 6/13/2025 3:59:57 PM EST | |||
| 30.00 | 14.85 | 15.15 | % | 0 | 0 | 1.50 | -0.98 | 0.01 | 0.00 | 6/13/2025 3:59:57 PM EST |