Options Chain for MARA HOLDINGS INC COM (MARA) - $15.50 as of 8/4/2025 3:37:59 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 | 13.10 | 17.05 | 15.08 | 14.23 | 0.00 | 0.00% | 15.08 | 0 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 4:00:02 PM EST |
| 2.00 | 12.80 | 15.05 | 13.93 | 13.15 | 0.00 | 0.00% | 6.96 | 0 | 40 | 7.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 8/4/2025 4:00:02 PM EST |
| 3.00 | 12.65 | 13.65 | 13.15 | 13.09 | -1.01 | -7.17% | 4.38 | 3 | 203 | 4.31 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 4.00 | 11.10 | 13.10 | 12.10 | 11.39 | 0.00 | 0.00% | 3.02 | 0 | 29 | 4.64 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 4:00:02 PM EST |
| 5.00 | 10.95 | 11.20 | 11.08 | 10.95 | +0.40 | +3.80% | 2.22 | 139 | 371 | 2.05 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 6.00 | 10.05 | 10.20 | 10.13 | 9.95 | -2.98 | -23.05% | 1.69 | 48 | 70 | 1.59 | 0.99 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 7.00 | 9.05 | 9.20 | 9.13 | 9.00 | +0.29 | +3.33% | 1.30 | 58 | 186 | 1.34 | 0.99 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 8.00 | 8.05 | 8.20 | 8.13 | 7.90 | +0.20 | +2.60% | 1.02 | 74 | 444 | 1.26 | 0.97 | 0.01 | -0.01 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 9.00 | 7.10 | 8.60 | 7.85 | 7.05 | +0.55 | +8.47% | 0.87 | 11 | 385 | 1.06 | 0.95 | 0.02 | -0.01 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 10.00 | 6.15 | 6.30 | 6.23 | 6.29 | +0.44 | +7.53% | 0.62 | 40 | 2,206 | 0.87 | 0.93 | 0.02 | -0.01 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 11.00 | 5.25 | 5.35 | 5.30 | 5.05 | +0.12 | +2.44% | 0.48 | 1 | 1,156 | 0.85 | 0.90 | 0.03 | -0.01 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 12.00 | 4.35 | 4.45 | 4.40 | 4.12 | +0.02 | +0.49% | 0.37 | 40 | 1,795 | 0.77 | 0.87 | 0.04 | -0.01 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 13.00 | 3.50 | 3.60 | 3.55 | 3.51 | +0.31 | +9.69% | 0.27 | 42 | 4,426 | 0.72 | 0.82 | 0.06 | -0.01 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 14.00 | 2.58 | 2.78 | 2.68 | 2.85 | +0.39 | +15.86% | 0.19 | 116 | 10,570 | 0.63 | 0.76 | 0.08 | -0.01 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 15.00 | 1.95 | 2.12 | 2.04 | 2.11 | +0.27 | +14.68% | 0.14 | 973 | 6,424 | 0.67 | 0.67 | 0.10 | -0.02 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 16.00 | 1.57 | 1.60 | 1.59 | 1.66 | +0.28 | +20.29% | 0.10 | 961 | 5,122 | 0.67 | 0.56 | 0.11 | -0.02 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 17.00 | 1.17 | 1.19 | 1.18 | 1.18 | +0.13 | +12.39% | 0.07 | 2,479 | 23,410 | 0.67 | 0.45 | 0.11 | -0.02 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 18.00 | 0.87 | 0.90 | 0.89 | 0.88 | +0.11 | +14.29% | 0.05 | 3,973 | 98,112 | 0.69 | 0.36 | 0.10 | -0.02 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 19.00 | 0.65 | 0.68 | 0.67 | 0.65 | +0.06 | +10.17% | 0.04 | 666 | 9,856 | 0.70 | 0.30 | 0.09 | -0.02 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 20.00 | 0.50 | 0.53 | 0.52 | 0.52 | +0.06 | +13.05% | 0.03 | 2,723 | 34,955 | 0.72 | 0.24 | 0.07 | -0.01 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 21.00 | 0.39 | 0.42 | 0.41 | 0.41 | +0.03 | +7.90% | 0.02 | 191 | 9,459 | 0.75 | 0.20 | 0.06 | -0.01 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 22.00 | 0.31 | 0.35 | 0.33 | 0.35 | +0.05 | +16.67% | 0.02 | 263 | 13,098 | 0.77 | 0.17 | 0.06 | -0.01 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 23.00 | 0.25 | 0.29 | 0.27 | 0.26 | +0.01 | +4.00% | 0.01 | 356 | 14,319 | 0.80 | 0.14 | 0.05 | -0.01 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 24.00 | 0.21 | 0.24 | 0.23 | 0.23 | +0.01 | +4.55% | 0.01 | 430 | 16,000 | 0.82 | 0.12 | 0.04 | -0.01 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 25.00 | 0.19 | 0.21 | 0.20 | 0.19 | +0.01 | +5.56% | 0.01 | 718 | 25,478 | 0.85 | 0.10 | 0.04 | -0.01 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 26.00 | 0.11 | 0.18 | 0.15 | 0.17 | +0.01 | +6.25% | 0.01 | 44 | 11,706 | 0.85 | 0.09 | 0.03 | -0.01 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 27.00 | 0.12 | 0.16 | 0.14 | 0.14 | 0.00 | 0.00% | 0.01 | 26 | 8,187 | 0.89 | 0.07 | 0.03 | -0.01 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 28.00 | 0.13 | 0.14 | 0.14 | 0.14 | 0.00 | 0.00% | 0.01 | 20 | 1,103 | 0.93 | 0.06 | 0.02 | -0.01 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 29.00 | 0.09 | 0.15 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 4 | 2,390 | 0.95 | 0.05 | 0.02 | -0.01 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 30.00 | 0.10 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 194 | 46,901 | 0.98 | 0.04 | 0.02 | -0.01 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 31.00 | 0.10 | 0.11 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,198 | 1.01 | 0.04 | 0.01 | 0.00 | 8/1/2025 | 8/4/2025 4:00:02 PM EST |
| 32.00 | 0.06 | 0.28 | 0.17 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,916 | 1.11 | 0.03 | 0.01 | 0.00 | 8/1/2025 | 8/4/2025 4:00:02 PM EST |
| 33.00 | 0.00 | 0.19 | 0.10 | 0.19 | +0.08 | +72.73% | 0.00 | 3 | 473 | 1.21 | 0.02 | 0.01 | 0.00 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 34.00 | 0.05 | 0.28 | 0.17 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,070 | 1.17 | 0.02 | 0.01 | 0.00 | 7/30/2025 | 8/4/2025 4:00:02 PM EST |
| 35.00 | 0.06 | 0.14 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 3 | 4,970 | 1.13 | 0.02 | 0.01 | 0.00 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 0.28 | 0.14 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,000 | 1.42 | 0.01 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 4:00:02 PM EST |
| 37.00 | 0.04 | 0.21 | 0.13 | 0.08 | -0.06 | -42.86% | 0.00 | 1 | 2,345 | 1.21 | 0.01 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 40.00 | 0.06 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 225 | 11,614 | 1.24 | 0.01 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 4:00:02 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 | 3.24 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 8/4/2025 4:00:02 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.40 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 4:00:02 PM EST |
| 3.00 | 0.00 | 0.29 | 0.15 | 0.02 | -0.01 | -33.34% | 0.05 | 8 | 141 | 3.45 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 4.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4,572 | 1.87 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/4/2025 4:00:02 PM EST |
| 5.00 | 0.01 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,675 | 1.57 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/4/2025 4:00:02 PM EST |
| 6.00 | 0.01 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,524 | 1.36 | -0.01 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 4:00:02 PM EST |
| 7.00 | 0.03 | 0.08 | 0.06 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 8,156 | 1.24 | -0.01 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 4:00:02 PM EST |
| 8.00 | 0.01 | 0.11 | 0.06 | 0.05 | -0.02 | -28.58% | 0.01 | 5 | 3,172 | 1.03 | -0.03 | 0.01 | -0.01 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 9.00 | 0.02 | 0.13 | 0.08 | 0.13 | +0.07 | +116.67% | 0.01 | 10 | 3,177 | 0.93 | -0.05 | 0.02 | -0.01 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 10.00 | 0.05 | 0.18 | 0.12 | 0.11 | -0.01 | -8.34% | 0.01 | 2 | 8,606 | 0.88 | -0.07 | 0.02 | -0.01 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 11.00 | 0.16 | 0.20 | 0.18 | 0.18 | -0.01 | -5.27% | 0.02 | 288 | 3,778 | 0.83 | -0.10 | 0.03 | -0.01 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 12.00 | 0.26 | 0.28 | 0.27 | 0.26 | -0.05 | -16.13% | 0.02 | 157 | 8,515 | 0.77 | -0.13 | 0.04 | -0.01 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 13.00 | 0.40 | 0.43 | 0.42 | 0.42 | -0.09 | -17.65% | 0.03 | 1,064 | 14,390 | 0.72 | -0.18 | 0.06 | -0.01 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 14.00 | 0.62 | 0.65 | 0.64 | 0.63 | -0.18 | -22.23% | 0.05 | 1,752 | 9,080 | 0.69 | -0.24 | 0.08 | -0.01 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 15.00 | 0.96 | 0.98 | 0.97 | 0.98 | -0.26 | -20.97% | 0.06 | 947 | 8,697 | 0.67 | -0.33 | 0.10 | -0.02 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 16.00 | 1.40 | 1.45 | 1.43 | 1.39 | -0.40 | -22.35% | 0.09 | 211 | 8,840 | 0.67 | -0.44 | 0.11 | -0.02 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 17.00 | 2.02 | 2.05 | 2.04 | 2.03 | -0.42 | -17.15% | 0.12 | 119 | 9,821 | 0.67 | -0.55 | 0.11 | -0.02 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 18.00 | 2.69 | 2.77 | 2.73 | 2.66 | -0.54 | -16.88% | 0.15 | 57 | 6,311 | 0.69 | -0.64 | 0.10 | -0.02 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 19.00 | 3.50 | 3.60 | 3.55 | 3.44 | -0.31 | -8.27% | 0.19 | 41 | 1,312 | 0.71 | -0.70 | 0.09 | -0.02 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 20.00 | 4.35 | 4.45 | 4.40 | 4.28 | -0.52 | -10.84% | 0.22 | 212 | 3,555 | 0.73 | -0.76 | 0.07 | -0.01 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 21.00 | 5.25 | 5.35 | 5.30 | 5.28 | -0.42 | -7.37% | 0.25 | 4 | 1,102 | 0.76 | -0.80 | 0.06 | -0.01 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 22.00 | 6.15 | 6.25 | 6.20 | 6.50 | +1.10 | +20.37% | 0.28 | 12 | 1,584 | 0.77 | -0.83 | 0.06 | -0.01 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 23.00 | 7.10 | 7.20 | 7.15 | 7.21 | -0.77 | -9.65% | 0.31 | 10 | 370 | 0.80 | -0.86 | 0.05 | -0.01 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 24.00 | 8.05 | 8.15 | 8.10 | 8.60 | 0.00 | 0.00% | 0.34 | 0 | 485 | 0.82 | -0.88 | 0.04 | -0.01 | 8/1/2025 | 8/4/2025 4:00:02 PM EST |
| 25.00 | 8.40 | 9.10 | 8.75 | 8.97 | -0.64 | -6.66% | 0.35 | 6 | 921 | 0.53 | -0.90 | 0.04 | -0.01 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 26.00 | 9.60 | 10.15 | 9.88 | 10.45 | 0.00 | 0.00% | 0.38 | 0 | 78 | 0.90 | -0.91 | 0.03 | -0.01 | 8/1/2025 | 8/4/2025 4:00:02 PM EST |
| 27.00 | 10.00 | 11.10 | 10.55 | 11.05 | +0.30 | +2.80% | 0.39 | 8 | 502 | 0.92 | -0.93 | 0.03 | -0.01 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 28.00 | 11.95 | 12.10 | 12.03 | 11.60 | 0.00 | 0.00% | 0.43 | 0 | 26 | 0.93 | -0.94 | 0.02 | -0.01 | 7/29/2025 | 8/4/2025 4:00:02 PM EST |
| 29.00 | 12.95 | 13.05 | 13.00 | 12.15 | 0.00 | 0.00% | 0.45 | 0 | 41 | 1.08 | -0.95 | 0.02 | -0.01 | 7/25/2025 | 8/4/2025 4:00:02 PM EST |
| 30.00 | 13.80 | 14.05 | 13.93 | 13.05 | 0.00 | 0.00% | 0.46 | 0 | 446 | 1.06 | -0.96 | 0.02 | -0.01 | 7/28/2025 | 8/4/2025 4:00:02 PM EST |
| 31.00 | 14.90 | 15.05 | 14.98 | 15.00 | +3.15 | +26.59% | 0.48 | 21 | 11 | 1.18 | -0.96 | 0.01 | 0.00 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 32.00 | 15.20 | 16.05 | 15.63 | 13.55 | 0.00 | 0.00% | 0.49 | 0 | 56 | 1.22 | -0.97 | 0.01 | 0.00 | 7/15/2025 | 8/4/2025 4:00:02 PM EST |
| 33.00 | 16.85 | 17.05 | 16.95 | 13.60 | 0.00 | 0.00% | 0.51 | 0 | 43 | 1.26 | -0.98 | 0.01 | 0.00 | 7/16/2025 | 8/4/2025 4:00:02 PM EST |
| 34.00 | 17.90 | 18.05 | 17.98 | 17.55 | 0.00 | 0.00% | 0.53 | 0 | 52 | 1.30 | -0.98 | 0.01 | 0.00 | 7/31/2025 | 8/4/2025 4:00:02 PM EST |
| 35.00 | 18.05 | 19.15 | 18.60 | 18.60 | 0.00 | 0.00% | 0.53 | 0 | 19 | 2.20 | -0.98 | 0.01 | 0.00 | 7/31/2025 | 8/4/2025 4:00:02 PM EST |
| 36.00 | 19.85 | 20.05 | 19.95 | 22.05 | 0.00 | 0.00% | 0.55 | 0 | 3 | 1.63 | -0.99 | 0.00 | 0.00 | 5/30/2025 | 8/4/2025 4:00:02 PM EST |
| 37.00 | 19.75 | 21.75 | 20.75 | 21.50 | 0.00 | 0.00% | 0.56 | 0 | 2 | 2.31 | -0.99 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 4:00:02 PM EST |
| 40.00 | 23.85 | 24.05 | 23.95 | 20.05 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.44 | -0.99 | 0.00 | 0.00 | 7/18/2025 | 8/4/2025 4:00:02 PM EST |