Options Chain for MARA HOLDINGS INC COM (MARA) - $18.96 as of 7/22/2025 7:42:28 AM 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 | 13.75 | 14.00 | 13.88 | 14.85 | 0.00 | 0.00% | 2.78 | 0 | 1 | 3.59 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 7.00 | 11.80 | 12.45 | 12.13 | % | 1.73 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 8.00 | 10.75 | 11.70 | 11.23 | % | 1.40 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 9.00 | 9.80 | 10.10 | 9.95 | % | 1.11 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 10.00 | 8.80 | 8.95 | 8.88 | 7.44 | 0.00 | 0.00% | 0.89 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/21/2025 3:59:57 PM EST |
| 10.50 | 8.30 | 9.15 | 8.73 | 7.00 | 0.00 | 0.00% | 0.83 | 0 | 3 | 1.80 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/21/2025 3:59:57 PM EST |
| 11.00 | 7.75 | 8.35 | 8.05 | % | 0.73 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 11.50 | 6.90 | 7.45 | 7.18 | % | 0.62 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 12.00 | 6.80 | 7.00 | 6.90 | 7.57 | 0.00 | 0.00% | 0.58 | 0 | 6 | 1.20 | 0.99 | 0.01 | 0.00 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 12.50 | 6.35 | 6.50 | 6.43 | 7.22 | 0.00 | 0.00% | 0.51 | 0 | 100 | 1.06 | 0.99 | 0.01 | 0.00 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 13.00 | 5.85 | 6.00 | 5.93 | 6.30 | 0.00 | 0.00% | 0.46 | 0 | 26 | 0.82 | 0.98 | 0.02 | -0.01 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 13.50 | 5.35 | 5.50 | 5.43 | 5.95 | 0.00 | 0.00% | 0.40 | 0 | 11 | 1.20 | 0.96 | 0.02 | -0.01 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 14.00 | 4.90 | 5.05 | 4.98 | 5.18 | 0.00 | 0.00% | 0.36 | 0 | 100 | 0.81 | 0.95 | 0.03 | -0.01 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 14.50 | 4.40 | 4.55 | 4.48 | 5.69 | 0.00 | 0.00% | 0.31 | 0 | 78 | 0.80 | 0.93 | 0.04 | -0.02 | 7/17/2025 | 7/21/2025 3:59:57 PM EST |
| 15.00 | 3.95 | 4.05 | 4.00 | 4.20 | 0.00 | 0.00% | 0.27 | 0 | 1,781 | 0.76 | 0.91 | 0.05 | -0.02 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 15.50 | 3.55 | 3.65 | 3.60 | 4.26 | 0.00 | 0.00% | 0.23 | 0 | 338 | 0.75 | 0.89 | 0.06 | -0.02 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 16.00 | 3.05 | 3.20 | 3.13 | 3.23 | 0.00 | 0.00% | 0.20 | 0 | 353 | 0.74 | 0.85 | 0.07 | -0.02 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 16.50 | 2.63 | 2.78 | 2.71 | 2.66 | 0.00 | 0.00% | 0.16 | 0 | 1,451 | 0.76 | 0.81 | 0.09 | -0.03 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 17.00 | 2.34 | 2.40 | 2.37 | 2.25 | 0.00 | 0.00% | 0.14 | 0 | 379 | 0.75 | 0.77 | 0.10 | -0.03 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 17.50 | 2.01 | 2.06 | 2.04 | 2.00 | 0.00 | 0.00% | 0.12 | 0 | 733 | 0.76 | 0.71 | 0.11 | -0.03 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 18.00 | 1.69 | 1.82 | 1.76 | 1.63 | 0.00 | 0.00% | 0.10 | 0 | 1,457 | 0.75 | 0.65 | 0.12 | -0.03 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 18.50 | 1.42 | 1.49 | 1.46 | 1.44 | 0.00 | 0.00% | 0.08 | 0 | 1,441 | 0.76 | 0.58 | 0.12 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 19.00 | 1.22 | 1.27 | 1.25 | 1.23 | 0.00 | 0.00% | 0.07 | 0 | 1,434 | 0.77 | 0.52 | 0.12 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 19.50 | 1.01 | 1.12 | 1.07 | 1.02 | 0.00 | 0.00% | 0.05 | 0 | 1,422 | 0.78 | 0.46 | 0.12 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 20.00 | 0.88 | 0.94 | 0.91 | 0.89 | 0.00 | 0.00% | 0.05 | 0 | 4,884 | 0.80 | 0.41 | 0.11 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 20.50 | 0.73 | 0.79 | 0.76 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 1,252 | 0.81 | 0.37 | 0.11 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 21.00 | 0.62 | 0.69 | 0.66 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 1,092 | 0.84 | 0.32 | 0.10 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 21.50 | 0.54 | 0.59 | 0.57 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 636 | 0.86 | 0.29 | 0.09 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 22.00 | 0.48 | 0.52 | 0.50 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1,260 | 0.88 | 0.26 | 0.08 | -0.03 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 22.50 | 0.41 | 0.46 | 0.44 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 453 | 0.90 | 0.23 | 0.08 | -0.03 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 23.00 | 0.36 | 0.41 | 0.39 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 1,745 | 0.92 | 0.20 | 0.07 | -0.03 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 23.50 | 0.32 | 0.36 | 0.34 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.94 | 0.18 | 0.06 | -0.03 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 24.00 | 0.28 | 0.32 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 780 | 0.96 | 0.16 | 0.06 | -0.03 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 24.50 | 0.25 | 0.29 | 0.27 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.98 | 0.14 | 0.05 | -0.03 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 25.00 | 0.22 | 0.26 | 0.24 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 606 | 1.00 | 0.13 | 0.05 | -0.02 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 25.50 | 0.19 | 0.24 | 0.22 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.02 | 0.11 | 0.04 | -0.02 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 26.00 | 0.18 | 0.22 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 240 | 1.05 | 0.10 | 0.04 | -0.02 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 27.00 | 0.15 | 0.21 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 201 | 1.09 | 0.08 | 0.03 | -0.02 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.17 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 412 | 1.19 | 0.06 | 0.03 | -0.01 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.41 | 0.04 | 0.02 | -0.01 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 30.00 | 0.05 | 0.11 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 272 | 1.13 | 0.04 | 0.02 | -0.01 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 35.00 | 0.04 | 0.16 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.39 | 0.01 | 0.01 | 0.00 | 7/21/2025 | 7/21/2025 3:59:57 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 | 0.64 | 0.32 | % | 0.06 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.81 | 0.41 | % | 0.06 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.99 | 0.50 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 5 | 3.92 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/21/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.93 | 0.47 | 0.44 | 0.00 | 0.00% | 0.05 | 0 | 12 | 3.47 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/21/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.93 | 0.47 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 27 | 3.08 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 3:59:57 PM EST |
| 10.50 | 0.00 | 0.93 | 0.47 | % | 0.04 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.93 | 0.47 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 40 | 2.72 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/21/2025 3:59:57 PM EST |
| 11.50 | 0.00 | 0.87 | 0.44 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 10 | 2.56 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 3:59:57 PM EST |
| 12.00 | 0.01 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,132 | 1.03 | -0.01 | 0.01 | 0.00 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 186 | 1.55 | -0.01 | 0.01 | 0.00 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 303 | 1.07 | -0.02 | 0.02 | -0.01 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 13.50 | 0.01 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.85 | -0.04 | 0.02 | -0.01 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 14.00 | 0.03 | 0.11 | 0.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 310 | 0.84 | -0.05 | 0.03 | -0.01 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 14.50 | 0.10 | 0.13 | 0.12 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 374 | 0.86 | -0.07 | 0.04 | -0.02 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 15.00 | 0.14 | 0.15 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 568 | 0.81 | -0.09 | 0.05 | -0.02 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 15.50 | 0.19 | 0.21 | 0.20 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 359 | 0.80 | -0.11 | 0.06 | -0.02 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 16.00 | 0.26 | 0.28 | 0.27 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 367 | 0.78 | -0.15 | 0.07 | -0.02 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 16.50 | 0.35 | 0.37 | 0.36 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 1,082 | 0.77 | -0.19 | 0.09 | -0.03 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 17.00 | 0.47 | 0.49 | 0.48 | 0.49 | 0.00 | 0.00% | 0.03 | 0 | 1,725 | 0.76 | -0.23 | 0.10 | -0.03 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 17.50 | 0.63 | 0.67 | 0.65 | 0.68 | 0.00 | 0.00% | 0.04 | 0 | 1,481 | 0.76 | -0.29 | 0.11 | -0.03 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 18.00 | 0.83 | 0.87 | 0.85 | 0.87 | 0.00 | 0.00% | 0.05 | 0 | 2,078 | 0.76 | -0.35 | 0.12 | -0.03 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 18.50 | 1.07 | 1.11 | 1.09 | 1.12 | 0.00 | 0.00% | 0.06 | 0 | 341 | 0.77 | -0.42 | 0.12 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 19.00 | 1.34 | 1.39 | 1.37 | 1.36 | 0.00 | 0.00% | 0.07 | 0 | 574 | 0.78 | -0.48 | 0.12 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 19.50 | 1.62 | 1.71 | 1.67 | 1.51 | 0.00 | 0.00% | 0.09 | 0 | 686 | 0.79 | -0.54 | 0.12 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 20.00 | 1.97 | 2.04 | 2.01 | 2.09 | 0.00 | 0.00% | 0.10 | 0 | 262 | 0.81 | -0.59 | 0.11 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 20.50 | 2.35 | 2.47 | 2.41 | 2.22 | 0.00 | 0.00% | 0.12 | 0 | 71 | 0.82 | -0.63 | 0.11 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 21.00 | 2.64 | 2.81 | 2.73 | 2.88 | 0.00 | 0.00% | 0.13 | 0 | 104 | 0.85 | -0.68 | 0.10 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 21.50 | 3.15 | 3.35 | 3.25 | 3.03 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.93 | -0.71 | 0.09 | -0.04 | 7/15/2025 | 7/21/2025 3:59:57 PM EST |
| 22.00 | 3.55 | 3.75 | 3.65 | 3.35 | 0.00 | 0.00% | 0.17 | 0 | 51 | 0.91 | -0.74 | 0.08 | -0.03 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 22.50 | 4.00 | 4.40 | 4.20 | 3.45 | 0.00 | 0.00% | 0.19 | 0 | 16 | 1.08 | -0.77 | 0.08 | -0.03 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 23.00 | 4.45 | 4.60 | 4.53 | 4.24 | 0.00 | 0.00% | 0.20 | 0 | 107 | 1.02 | -0.80 | 0.07 | -0.03 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 23.50 | 4.90 | 5.05 | 4.98 | % | 0.21 | 0 | 0 | 0.97 | -0.82 | 0.06 | -0.03 | 7/21/2025 3:59:57 PM EST | |||
| 24.00 | 5.35 | 5.50 | 5.43 | 5.15 | 0.00 | 0.00% | 0.23 | 0 | 59 | 0.95 | -0.84 | 0.06 | -0.03 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 24.50 | 5.85 | 6.40 | 6.13 | % | 0.25 | 0 | 0 | 1.26 | -0.86 | 0.05 | -0.03 | 7/21/2025 3:59:57 PM EST | |||
| 25.00 | 6.30 | 6.50 | 6.40 | 6.14 | 0.00 | 0.00% | 0.26 | 0 | 9 | 1.06 | -0.87 | 0.05 | -0.02 | 7/15/2025 | 7/21/2025 3:59:57 PM EST |
| 25.50 | 6.40 | 7.30 | 6.85 | % | 0.27 | 0 | 0 | 1.11 | -0.89 | 0.04 | -0.02 | 7/21/2025 3:59:57 PM EST | |||
| 26.00 | 7.25 | 7.60 | 7.43 | 6.55 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.24 | -0.90 | 0.04 | -0.02 | 7/16/2025 | 7/21/2025 3:59:57 PM EST |
| 27.00 | 7.95 | 8.50 | 8.23 | 7.20 | 0.00 | 0.00% | 0.30 | 0 | 65 | 1.33 | -0.92 | 0.03 | -0.02 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 28.00 | 8.65 | 9.35 | 9.00 | 8.45 | 0.00 | 0.00% | 0.32 | 0 | 65 | 1.36 | -0.94 | 0.03 | -0.01 | 7/14/2025 | 7/21/2025 3:59:57 PM EST |
| 29.00 | 10.15 | 10.50 | 10.33 | % | 0.36 | 0 | 0 | 1.44 | -0.96 | 0.02 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 30.00 | 10.70 | 11.40 | 11.05 | % | 0.37 | 0 | 0 | 1.52 | -0.96 | 0.02 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 35.00 | 16.00 | 16.40 | 16.20 | % | 0.46 | 0 | 0 | 1.70 | -0.99 | 0.01 | 0.00 | 7/21/2025 3:59:57 PM EST |