Options Chain for MARA HOLDINGS INC COM (MARA) - $17.16 as of 7/29/2025 3:37:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 13.90 | 17.65 | 15.78 | 19.26 | 0.00 | 0.00% | 15.78 | 0 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 2:59:03 PM EST |
| 2.00 | 14.45 | 14.95 | 14.70 | 13.15 | 0.00 | 0.00% | 7.35 | 0 | 40 | 3.34 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 2:59:03 PM EST |
| 3.00 | 13.75 | 13.95 | 13.85 | 15.85 | 0.00 | 0.00% | 4.62 | 0 | 203 | 2.64 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 2:59:03 PM EST |
| 4.00 | 12.55 | 12.95 | 12.75 | 15.60 | 0.00 | 0.00% | 3.19 | 0 | 28 | 2.37 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 2:59:03 PM EST |
| 5.00 | 11.75 | 11.95 | 11.85 | 14.20 | 0.00 | 0.00% | 2.37 | 0 | 269 | 1.83 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 2:59:03 PM EST |
| 6.00 | 10.80 | 10.95 | 10.88 | 12.93 | 0.00 | 0.00% | 1.81 | 0 | 70 | 1.70 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 2:59:03 PM EST |
| 7.00 | 9.85 | 9.95 | 9.90 | 10.25 | 0.00 | 0.00% | 1.41 | 0 | 184 | 1.02 | 0.99 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:03 PM EST |
| 8.00 | 8.90 | 9.00 | 8.95 | 9.17 | 0.00 | 0.00% | 1.12 | 0 | 474 | 0.99 | 0.98 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 2:59:03 PM EST |
| 9.00 | 7.90 | 8.00 | 7.95 | 8.15 | 0.00 | 0.00% | 0.88 | 0 | 384 | 0.89 | 0.96 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 2:59:03 PM EST |
| 10.00 | 6.95 | 7.05 | 7.00 | 6.75 | -0.45 | -6.25% | 0.70 | 80 | 2,186 | 0.97 | 0.94 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 11.00 | 6.00 | 6.10 | 6.05 | 6.03 | -0.72 | -10.67% | 0.55 | 3 | 1,155 | 1.07 | 0.92 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 12.00 | 5.05 | 5.15 | 5.10 | 4.90 | -0.42 | -7.90% | 0.42 | 6 | 1,779 | 0.72 | 0.89 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 13.00 | 4.20 | 4.30 | 4.25 | 4.05 | -0.45 | -10.00% | 0.33 | 9 | 4,467 | 0.71 | 0.86 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 14.00 | 3.45 | 3.55 | 3.50 | 3.50 | -0.30 | -7.90% | 0.25 | 26 | 10,606 | 0.71 | 0.81 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 15.00 | 2.79 | 2.84 | 2.82 | 2.83 | -0.22 | -7.22% | 0.19 | 119 | 5,687 | 0.71 | 0.73 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 16.00 | 2.23 | 2.29 | 2.26 | 2.28 | -0.14 | -5.79% | 0.14 | 557 | 4,271 | 0.71 | 0.64 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 17.00 | 1.78 | 1.81 | 1.80 | 1.80 | -0.21 | -10.45% | 0.11 | 1,493 | 23,380 | 0.72 | 0.54 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 18.00 | 1.42 | 1.45 | 1.44 | 1.44 | -0.17 | -10.56% | 0.08 | 2,733 | 90,729 | 0.73 | 0.46 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 19.00 | 1.13 | 1.16 | 1.15 | 1.15 | -0.13 | -10.16% | 0.06 | 1,890 | 9,495 | 0.75 | 0.39 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 20.00 | 0.91 | 0.95 | 0.93 | 0.93 | -0.14 | -13.09% | 0.05 | 4,561 | 27,485 | 0.77 | 0.33 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 21.00 | 0.75 | 0.79 | 0.77 | 0.77 | -0.13 | -14.45% | 0.04 | 135 | 7,412 | 0.79 | 0.29 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 22.00 | 0.63 | 0.67 | 0.65 | 0.67 | -0.05 | -6.95% | 0.03 | 651 | 11,429 | 0.81 | 0.26 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 23.00 | 0.54 | 0.56 | 0.55 | 0.55 | -0.08 | -12.70% | 0.02 | 77 | 14,524 | 0.84 | 0.23 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 24.00 | 0.46 | 0.48 | 0.47 | 0.48 | -0.07 | -12.73% | 0.02 | 5,198 | 11,504 | 0.87 | 0.20 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 25.00 | 0.41 | 0.43 | 0.42 | 0.43 | -0.08 | -15.69% | 0.02 | 352 | 25,156 | 0.90 | 0.18 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 26.00 | 0.37 | 0.39 | 0.38 | 0.39 | -0.06 | -13.34% | 0.01 | 59 | 11,791 | 0.92 | 0.16 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 27.00 | 0.34 | 0.36 | 0.35 | 0.35 | -0.06 | -14.64% | 0.01 | 413 | 7,971 | 0.96 | 0.15 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 28.00 | 0.33 | 0.35 | 0.34 | 0.33 | -0.08 | -19.52% | 0.01 | 19 | 1,125 | 1.00 | 0.13 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 29.00 | 0.29 | 0.35 | 0.32 | 0.32 | -0.04 | -11.12% | 0.01 | 2 | 2,460 | 1.02 | 0.12 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 30.00 | 0.28 | 0.30 | 0.29 | 0.29 | -0.03 | -9.38% | 0.01 | 178 | 47,480 | 1.05 | 0.11 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 31.00 | 0.26 | 0.28 | 0.27 | 0.30 | -0.01 | -3.23% | 0.01 | 14 | 1,192 | 1.07 | 0.10 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 32.00 | 0.24 | 0.28 | 0.26 | 0.28 | -0.02 | -6.67% | 0.01 | 5 | 1,837 | 1.10 | 0.09 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 33.00 | 0.23 | 0.27 | 0.25 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 480 | 1.11 | 0.08 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 2:59:03 PM EST |
| 34.00 | 0.22 | 0.25 | 0.24 | 0.23 | -0.03 | -11.54% | 0.01 | 2 | 1,064 | 1.15 | 0.07 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 35.00 | 0.21 | 0.24 | 0.23 | 0.21 | -0.04 | -16.00% | 0.01 | 17 | 6,280 | 1.17 | 0.07 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 36.00 | 0.19 | 0.23 | 0.21 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2,049 | 1.19 | 0.06 | 0.02 | -0.01 | 7/22/2025 | 7/29/2025 2:59:03 PM EST |
| 37.00 | 0.18 | 0.22 | 0.20 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2,349 | 1.20 | 0.06 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 2:59:03 PM EST |
| 40.00 | 0.15 | 0.18 | 0.17 | 0.17 | -0.02 | -10.53% | 0.00 | 42 | 11,789 | 1.26 | 0.05 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4,029 | 3.09 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/29/2025 2:59:03 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.30 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:59:03 PM EST |
| 3.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 141 | 2.38 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/29/2025 2:59:03 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4,572 | 1.93 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 2:59:03 PM EST |
| 5.00 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,675 | 1.51 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 2:59:03 PM EST |
| 6.00 | 0.01 | 0.07 | 0.04 | 0.06 | +0.01 | +20.00% | 0.01 | 22 | 1,495 | 1.31 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 7.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8,157 | 1.17 | -0.01 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:03 PM EST |
| 8.00 | 0.06 | 0.09 | 0.08 | 0.05 | +0.01 | +25.00% | 0.01 | 9 | 3,172 | 1.13 | -0.02 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 9.00 | 0.07 | 0.09 | 0.08 | 0.10 | +0.03 | +42.86% | 0.01 | 40 | 3,194 | 0.98 | -0.04 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 10.00 | 0.07 | 0.11 | 0.09 | 0.10 | +0.01 | +11.12% | 0.01 | 3 | 8,569 | 0.86 | -0.06 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 11.00 | 0.10 | 0.13 | 0.12 | 0.11 | -0.03 | -21.43% | 0.01 | 22 | 3,751 | 0.77 | -0.08 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 12.00 | 0.19 | 0.22 | 0.21 | 0.20 | 0.00 | 0.00% | 0.02 | 82 | 8,193 | 0.73 | -0.11 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 13.00 | 0.31 | 0.35 | 0.33 | 0.33 | +0.02 | +6.46% | 0.03 | 154 | 14,177 | 0.71 | -0.14 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 14.00 | 0.53 | 0.58 | 0.56 | 0.56 | +0.08 | +16.67% | 0.04 | 246 | 8,672 | 0.71 | -0.19 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 15.00 | 0.88 | 0.92 | 0.90 | 0.89 | +0.10 | +12.66% | 0.06 | 417 | 8,215 | 0.71 | -0.27 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 16.00 | 1.31 | 1.34 | 1.33 | 1.31 | +0.09 | +7.38% | 0.08 | 1,319 | 8,048 | 0.72 | -0.36 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 17.00 | 1.85 | 1.88 | 1.87 | 1.82 | +0.10 | +5.82% | 0.11 | 114 | 9,621 | 0.72 | -0.46 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 18.00 | 2.48 | 2.52 | 2.50 | 2.56 | +0.24 | +10.35% | 0.14 | 87 | 6,223 | 0.74 | -0.54 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 19.00 | 3.20 | 3.25 | 3.23 | 3.40 | +0.44 | +14.87% | 0.17 | 13 | 1,285 | 0.76 | -0.61 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 20.00 | 3.95 | 4.05 | 4.00 | 3.90 | +0.17 | +4.56% | 0.20 | 20 | 3,452 | 0.77 | -0.67 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 21.00 | 4.80 | 4.90 | 4.85 | 4.90 | +0.21 | +4.48% | 0.23 | 48 | 1,146 | 0.80 | -0.71 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 22.00 | 5.65 | 5.75 | 5.70 | 5.40 | -0.10 | -1.82% | 0.26 | 2 | 1,584 | 0.81 | -0.74 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 23.00 | 6.55 | 6.65 | 6.60 | 6.60 | +0.02 | +0.31% | 0.29 | 2 | 374 | 0.84 | -0.77 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 24.00 | 7.50 | 7.60 | 7.55 | 7.25 | -0.24 | -3.21% | 0.31 | 4 | 490 | 0.88 | -0.80 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 25.00 | 8.45 | 8.55 | 8.50 | 8.29 | 0.00 | 0.00% | 0.34 | 0 | 897 | 0.91 | -0.82 | 0.04 | -0.02 | 7/25/2025 | 7/29/2025 2:59:03 PM EST |
| 26.00 | 9.40 | 9.50 | 9.45 | 9.55 | +0.31 | +3.36% | 0.36 | 2 | 79 | 0.92 | -0.84 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 27.00 | 10.40 | 10.50 | 10.45 | 9.71 | 0.00 | 0.00% | 0.39 | 0 | 502 | 0.98 | -0.85 | 0.04 | -0.01 | 7/23/2025 | 7/29/2025 2:59:03 PM EST |
| 28.00 | 11.30 | 11.50 | 11.40 | 11.60 | +0.45 | +4.04% | 0.41 | 1 | 26 | 1.00 | -0.87 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 29.00 | 12.25 | 12.45 | 12.35 | 12.15 | 0.00 | 0.00% | 0.43 | 0 | 41 | 1.02 | -0.88 | 0.03 | -0.01 | 7/25/2025 | 7/29/2025 2:59:03 PM EST |
| 30.00 | 13.25 | 13.45 | 13.35 | 13.05 | 0.00 | 0.00% | 0.45 | 0 | 446 | 1.07 | -0.89 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 2:59:03 PM EST |
| 31.00 | 14.20 | 14.45 | 14.33 | 11.85 | 0.00 | 0.00% | 0.46 | 0 | 11 | 1.19 | -0.90 | 0.03 | -0.01 | 7/21/2025 | 7/29/2025 2:59:03 PM EST |
| 32.00 | 15.20 | 15.45 | 15.33 | 13.55 | 0.00 | 0.00% | 0.48 | 0 | 56 | 1.08 | -0.91 | 0.02 | -0.01 | 7/15/2025 | 7/29/2025 2:59:03 PM EST |
| 33.00 | 16.20 | 16.40 | 16.30 | 13.60 | 0.00 | 0.00% | 0.49 | 0 | 43 | 1.12 | -0.92 | 0.02 | -0.01 | 7/16/2025 | 7/29/2025 2:59:03 PM EST |
| 34.00 | 17.20 | 17.40 | 17.30 | 14.35 | 0.00 | 0.00% | 0.51 | 0 | 82 | 1.27 | -0.93 | 0.02 | -0.01 | 7/22/2025 | 7/29/2025 2:59:03 PM EST |
| 35.00 | 18.25 | 18.40 | 18.33 | 14.40 | 0.00 | 0.00% | 0.52 | 0 | 14 | 1.26 | -0.93 | 0.02 | -0.01 | 7/14/2025 | 7/29/2025 2:59:03 PM EST |
| 36.00 | 19.15 | 19.40 | 19.28 | 22.05 | 0.00 | 0.00% | 0.54 | 0 | 3 | 1.29 | -0.94 | 0.02 | -0.01 | 5/30/2025 | 7/29/2025 2:59:03 PM EST |
| 37.00 | 20.20 | 20.35 | 20.28 | 16.30 | 0.00 | 0.00% | 0.55 | 0 | 4 | 1.33 | -0.94 | 0.02 | -0.01 | 7/14/2025 | 7/29/2025 2:59:03 PM EST |
| 40.00 | 23.20 | 23.35 | 23.28 | 20.05 | 0.00 | 0.00% | 0.58 | 0 | 255 | 1.37 | -0.95 | 0.01 | -0.01 | 7/18/2025 | 7/29/2025 2:59:03 PM EST |