Options Chain for MARA HOLDINGS INC COM (MARA) - $18.46 as of 7/10/2025 3:15:51 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 | 14.10 | 14.03 | 13.05 | +1.50 | +12.99% | 2.81 | 35 | 168 | 2.30 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 6.00 | 12.90 | 13.65 | 13.28 | 11.95 | 0.00 | 0.00% | 2.21 | 0 | 63 | 1.98 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 7.00 | 11.95 | 12.60 | 12.28 | 9.70 | 0.00 | 0.00% | 1.75 | 0 | 29 | 1.71 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:59 PM EST |
| 8.00 | 10.95 | 11.15 | 11.05 | 9.72 | 0.00 | 0.00% | 1.38 | 0 | 4 | 1.48 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:59 PM EST |
| 9.00 | 9.90 | 10.15 | 10.03 | 9.20 | 0.00 | 0.00% | 1.11 | 0 | 6 | 1.43 | 0.99 | 0.01 | 0.00 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 10.00 | 9.00 | 9.15 | 9.08 | 8.50 | 0.00 | 0.00% | 0.91 | 0 | 293 | 0.90 | 0.98 | 0.01 | -0.01 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 11.00 | 8.05 | 8.65 | 8.35 | 8.05 | +1.00 | +14.19% | 0.76 | 6 | 140 | 1.31 | 0.97 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 12.00 | 7.10 | 7.20 | 7.15 | 6.80 | +0.72 | +11.85% | 0.60 | 40 | 369 | 0.88 | 0.95 | 0.02 | -0.01 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 13.00 | 6.05 | 6.25 | 6.15 | 5.65 | -0.05 | -0.88% | 0.47 | 1 | 271 | 0.76 | 0.94 | 0.02 | -0.01 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 14.00 | 5.20 | 5.35 | 5.28 | 5.35 | +1.20 | +28.92% | 0.38 | 148 | 672 | 0.76 | 0.91 | 0.04 | -0.01 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 15.00 | 4.35 | 4.45 | 4.40 | 4.33 | +0.32 | +7.98% | 0.29 | 507 | 1,942 | 0.75 | 0.87 | 0.05 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 16.00 | 3.55 | 3.65 | 3.60 | 3.59 | +0.32 | +9.79% | 0.23 | 306 | 4,487 | 0.74 | 0.81 | 0.06 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 17.00 | 2.89 | 2.94 | 2.92 | 2.84 | +0.23 | +8.82% | 0.17 | 830 | 4,993 | 0.74 | 0.73 | 0.08 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 18.00 | 2.27 | 2.34 | 2.31 | 2.30 | +0.26 | +12.75% | 0.13 | 3,975 | 8,338 | 0.74 | 0.65 | 0.09 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 19.00 | 1.83 | 1.84 | 1.84 | 1.84 | +0.23 | +14.29% | 0.10 | 18,156 | 15,904 | 0.75 | 0.56 | 0.09 | -0.03 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 20.00 | 1.42 | 1.46 | 1.44 | 1.43 | +0.15 | +11.72% | 0.07 | 7,988 | 6,267 | 0.76 | 0.47 | 0.09 | -0.03 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 21.00 | 1.12 | 1.16 | 1.14 | 1.15 | +0.14 | +13.87% | 0.05 | 1,160 | 6,396 | 0.78 | 0.40 | 0.08 | -0.03 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 22.00 | 0.90 | 0.94 | 0.92 | 0.90 | +0.10 | +12.50% | 0.04 | 19,721 | 2,776 | 0.80 | 0.33 | 0.08 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 23.00 | 0.72 | 0.76 | 0.74 | 0.71 | +0.05 | +7.58% | 0.03 | 177 | 3,144 | 0.82 | 0.28 | 0.07 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 24.00 | 0.59 | 0.63 | 0.61 | 0.59 | +0.06 | +11.33% | 0.03 | 179 | 441 | 0.85 | 0.24 | 0.06 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 25.00 | 0.49 | 0.52 | 0.51 | 0.49 | +0.04 | +8.89% | 0.02 | 549 | 4,258 | 0.87 | 0.20 | 0.05 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 26.00 | 0.41 | 0.45 | 0.43 | 0.41 | +0.05 | +13.89% | 0.02 | 67 | 90 | 0.90 | 0.17 | 0.05 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 27.00 | 0.34 | 0.37 | 0.36 | 0.37 | +0.07 | +23.34% | 0.01 | 24 | 73 | 0.91 | 0.15 | 0.04 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 28.00 | 0.29 | 0.33 | 0.31 | 0.31 | % | 0.01 | 49 | 0 | 0.94 | 0.13 | 0.04 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST | |
| 29.00 | 0.00 | 0.33 | 0.17 | 0.16 | % | 0.01 | 10 | 0 | 1.06 | 0.10 | 0.03 | -0.01 | 7/10/2025 | 7/10/2025 3:59:59 PM EST | |
| 30.00 | 0.20 | 0.25 | 0.23 | 0.21 | +0.01 | +5.00% | 0.01 | 304 | 154 | 0.98 | 0.10 | 0.03 | -0.01 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 35.00 | 0.08 | 0.19 | 0.14 | 0.17 | % | 0.00 | 9 | 0 | 1.09 | 0.05 | 0.02 | -0.01 | 7/10/2025 | 7/10/2025 3:59:59 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.48 | 0.24 | % | 0.04 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.53 | 0.27 | 0.27 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.62 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 24 | 2.31 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 9.00 | 0.01 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.18 | -0.01 | 0.01 | 0.00 | 7/7/2025 | 7/10/2025 3:59:59 PM EST |
| 10.00 | 0.03 | 0.15 | 0.09 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 147 | 1.15 | -0.02 | 0.01 | -0.01 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 11.00 | 0.05 | 0.17 | 0.11 | 0.05 | -0.02 | -28.58% | 0.01 | 15 | 340 | 1.08 | -0.03 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 12.00 | 0.08 | 0.15 | 0.12 | 0.08 | -0.04 | -33.34% | 0.01 | 34 | 5,239 | 0.94 | -0.05 | 0.02 | -0.01 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 13.00 | 0.12 | 0.18 | 0.15 | 0.14 | -0.03 | -17.65% | 0.01 | 38 | 2,306 | 0.87 | -0.06 | 0.02 | -0.01 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 14.00 | 0.20 | 0.22 | 0.21 | 0.20 | -0.09 | -31.04% | 0.01 | 91 | 1,334 | 0.80 | -0.09 | 0.04 | -0.01 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 15.00 | 0.30 | 0.35 | 0.33 | 0.35 | -0.10 | -22.23% | 0.02 | 876 | 1,851 | 0.77 | -0.13 | 0.05 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 16.00 | 0.52 | 0.56 | 0.54 | 0.53 | -0.17 | -24.29% | 0.03 | 165 | 848 | 0.75 | -0.19 | 0.06 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 17.00 | 0.82 | 0.85 | 0.84 | 0.84 | -0.21 | -20.00% | 0.05 | 316 | 2,436 | 0.75 | -0.27 | 0.08 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 18.00 | 1.23 | 1.26 | 1.25 | 1.25 | -0.26 | -17.22% | 0.07 | 315 | 879 | 0.75 | -0.35 | 0.09 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 19.00 | 1.73 | 1.78 | 1.76 | 1.81 | -0.31 | -14.63% | 0.09 | 282 | 405 | 0.76 | -0.44 | 0.09 | -0.03 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 20.00 | 2.34 | 2.44 | 2.39 | 2.32 | -0.41 | -15.02% | 0.12 | 635 | 551 | 0.78 | -0.53 | 0.09 | -0.03 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 21.00 | 3.00 | 3.50 | 3.25 | 3.00 | -0.64 | -17.59% | 0.15 | 62 | 18 | 0.78 | -0.60 | 0.08 | -0.03 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 22.00 | 3.80 | 3.90 | 3.85 | 3.78 | -0.67 | -15.06% | 0.18 | 42 | 98 | 0.82 | -0.67 | 0.08 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 23.00 | 4.60 | 4.75 | 4.68 | 5.00 | -0.20 | -3.85% | 0.20 | 20 | 330 | 0.84 | -0.72 | 0.07 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 24.00 | 5.30 | 5.60 | 5.45 | 7.02 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.78 | -0.76 | 0.06 | -0.02 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
| 25.00 | 6.35 | 6.50 | 6.43 | 8.00 | 0.00 | 0.00% | 0.26 | 0 | 96 | 0.88 | -0.80 | 0.05 | -0.02 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
| 26.00 | 7.30 | 7.40 | 7.35 | % | 0.28 | 0 | 0 | 0.91 | -0.83 | 0.05 | -0.02 | 7/10/2025 3:59:59 PM EST | |||
| 27.00 | 8.00 | 8.85 | 8.43 | 8.65 | % | 0.31 | 80 | 0 | 0.85 | -0.85 | 0.04 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST | |
| 28.00 | 8.90 | 9.30 | 9.10 | % | 0.33 | 0 | 0 | 0.81 | -0.87 | 0.04 | -0.02 | 7/10/2025 3:59:59 PM EST | |||
| 29.00 | 9.55 | 10.30 | 9.93 | % | 0.34 | 0 | 0 | 0.98 | -0.90 | 0.03 | -0.01 | 7/10/2025 3:59:59 PM EST | |||
| 30.00 | 10.90 | 11.25 | 11.08 | % | 0.37 | 0 | 0 | 0.91 | -0.90 | 0.03 | -0.01 | 7/10/2025 3:59:59 PM EST | |||
| 35.00 | 15.85 | 16.45 | 16.15 | % | 0.46 | 0 | 0 | 1.24 | -0.95 | 0.02 | -0.01 | 7/10/2025 3:59:59 PM EST |