Options Chain for MARA HOLDINGS INC COM (MARA) - $14.49 as of 6/20/2025 3:49:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.55 | 10.20 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:09 PM EST | |||
| 6.00 | 8.05 | 8.50 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:09 PM EST | |||
| 7.00 | 7.20 | 7.65 | % | 0 | 0 | 1.22 | 0.99 | 0.01 | 0.00 | 6/20/2025 4:00:09 PM EST | |||
| 8.00 | 6.30 | 6.55 | % | 0 | 0 | 1.76 | 0.98 | 0.01 | 0.00 | 6/20/2025 4:00:09 PM EST | |||
| 9.00 | 4.70 | 5.65 | % | 0 | 0 | 0.44 | 0.95 | 0.02 | 0.00 | 6/20/2025 4:00:09 PM EST | |||
| 10.00 | 3.70 | 5.15 | % | 0 | 0 | 0.46 | 0.91 | 0.04 | -0.01 | 6/20/2025 4:00:09 PM EST | |||
| 11.00 | 3.65 | 3.85 | % | 0 | 0 | 0.78 | 0.85 | 0.05 | -0.01 | 6/20/2025 4:00:09 PM EST | |||
| 12.00 | 2.57 | 3.80 | 3.03 | % | 25 | 0 | 0.59 | 0.78 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 4:00:09 PM EST | |
| 13.00 | 2.20 | 2.63 | 2.34 | % | 63 | 0 | 0.77 | 0.69 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 4:00:09 PM EST | |
| 14.00 | 1.60 | 2.02 | 1.75 | -0.96 | -35.43% | 37 | 18 | 0.73 | 0.59 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 4:00:09 PM EST |
| 15.00 | 1.29 | 1.40 | 1.31 | -0.29 | -18.13% | 252 | 129 | 0.71 | 0.49 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 4:00:09 PM EST |
| 16.00 | 0.89 | 1.15 | 0.96 | -0.26 | -21.32% | 178 | 43 | 0.70 | 0.40 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 4:00:09 PM EST |
| 17.00 | 0.69 | 0.99 | 0.74 | -0.18 | -19.57% | 86 | 3 | 0.76 | 0.32 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 4:00:09 PM EST |
| 18.00 | 0.47 | 0.61 | 0.58 | +0.01 | +1.76% | 41 | 5 | 0.72 | 0.26 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 4:00:09 PM EST |
| 19.00 | 0.34 | 0.46 | 0.45 | -0.72 | -61.54% | 19 | 6 | 0.72 | 0.20 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 4:00:09 PM EST |
| 20.00 | 0.30 | 0.34 | 0.35 | -0.07 | -16.67% | 176 | 22 | 0.75 | 0.16 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 4:00:09 PM EST |
| 21.00 | 0.09 | 0.50 | 0.28 | % | 5,496 | 0 | 0.71 | 0.13 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 4:00:09 PM EST | |
| 22.00 | 0.01 | 0.28 | 0.25 | % | 9 | 0 | 0.80 | 0.10 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 4:00:09 PM EST | |
| 23.00 | 0.00 | 0.30 | % | 0 | 0 | 0.92 | 0.07 | 0.03 | -0.01 | 6/20/2025 4:00:09 PM EST | |||
| 25.00 | 0.00 | 0.21 | 0.11 | % | 1 | 0 | 1.00 | 0.04 | 0.02 | 0.00 | 6/20/2025 | 6/20/2025 4:00:09 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 | 1.30 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:09 PM EST | |||
| 6.00 | 0.00 | 1.69 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:09 PM EST | |||
| 7.00 | 0.00 | 0.14 | 0.27 | % | 2 | 0 | 1.24 | -0.01 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 4:00:09 PM EST | |
| 8.00 | 0.00 | 1.56 | % | 0 | 0 | 2.43 | -0.02 | 0.01 | 0.00 | 6/20/2025 4:00:09 PM EST | |||
| 9.00 | 0.00 | 0.44 | % | 0 | 0 | 1.38 | -0.05 | 0.02 | 0.00 | 6/20/2025 4:00:09 PM EST | |||
| 10.00 | 0.04 | 0.48 | 0.22 | 0.00 | 0.00% | 6 | 3 | 0.82 | -0.09 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 4:00:09 PM EST |
| 11.00 | 0.27 | 0.40 | 0.35 | % | 14 | 0 | 0.73 | -0.15 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 4:00:09 PM EST | |
| 12.00 | 0.50 | 0.82 | 0.59 | % | 37 | 0 | 0.77 | -0.22 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 4:00:09 PM EST | |
| 13.00 | 0.87 | 0.96 | 0.95 | % | 113 | 0 | 0.71 | -0.31 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 4:00:09 PM EST | |
| 14.00 | 1.11 | 1.45 | 1.40 | +0.17 | +13.83% | 70 | 23 | 0.67 | -0.41 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 4:00:09 PM EST |
| 15.00 | 1.86 | 2.01 | 1.95 | % | 71 | 0 | 0.71 | -0.51 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 4:00:09 PM EST | |
| 16.00 | 2.50 | 2.72 | 2.57 | +0.18 | +7.54% | 19 | 15 | 0.72 | -0.60 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 4:00:09 PM EST |
| 17.00 | 3.25 | 3.40 | 3.38 | % | 42 | 0 | 0.70 | -0.68 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 4:00:09 PM EST | |
| 18.00 | 4.05 | 5.10 | 4.23 | % | 10 | 0 | 0.71 | -0.74 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 4:00:09 PM EST | |
| 19.00 | 4.95 | 5.10 | % | 0 | 0 | 0.74 | -0.80 | 0.07 | -0.01 | 6/20/2025 4:00:09 PM EST | |||
| 20.00 | 5.85 | 6.85 | % | 0 | 0 | 0.81 | -0.84 | 0.06 | -0.01 | 6/20/2025 4:00:09 PM EST | |||
| 21.00 | 6.00 | 7.00 | % | 0 | 0 | 0.31 | -0.87 | 0.05 | -0.01 | 6/20/2025 4:00:09 PM EST | |||
| 22.00 | 7.15 | 8.05 | % | 0 | 0 | 0.38 | -0.90 | 0.04 | -0.01 | 6/20/2025 4:00:09 PM EST | |||
| 23.00 | 8.70 | 9.40 | 8.69 | % | 3 | 0 | 0.95 | -0.93 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 4:00:09 PM EST | |
| 25.00 | 10.15 | 10.85 | % | 0 | 0 | 1.32 | -0.96 | 0.02 | 0.00 | 6/20/2025 4:00:09 PM EST |