Options Chain for MARA HOLDINGS INC COM (MARA) - $15.82 as of 8/13/2025 7:42:28 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 | 10.75 | 11.15 | 10.95 | 10.80 | 0.00 | 0.00% | 2.19 | 0 | 1 | 3.90 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 7.50 | 7.70 | 8.55 | 8.13 | 8.50 | 0.00 | 0.00% | 1.08 | 0 | 30 | 2.84 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 9.00 | 6.85 | 7.10 | 6.98 | % | 0.78 | 0 | 0 | 1.16 | 0.99 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 10.00 | 5.90 | 6.10 | 6.00 | 6.20 | 0.00 | 0.00% | 0.60 | 0 | 5 | 0.97 | 0.98 | 0.01 | 0.00 | 8/11/2025 | 8/13/2025 3:59:57 PM EST |
| 11.00 | 4.95 | 5.15 | 5.05 | 4.96 | 0.00 | 0.00% | 0.46 | 0 | 5 | 0.65 | 0.95 | 0.03 | -0.01 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 11.50 | 4.45 | 4.70 | 4.58 | 4.37 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.83 | 0.93 | 0.03 | -0.01 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 12.00 | 4.00 | 4.25 | 4.13 | 4.10 | 0.00 | 0.00% | 0.34 | 0 | 10 | 0.66 | 0.91 | 0.04 | -0.01 | 8/11/2025 | 8/13/2025 3:59:57 PM EST |
| 12.50 | 3.60 | 3.75 | 3.68 | 3.92 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.66 | 0.88 | 0.05 | -0.01 | 8/11/2025 | 8/13/2025 3:59:57 PM EST |
| 13.00 | 3.20 | 3.30 | 3.25 | 3.10 | -0.06 | -1.90% | 0.25 | 12 | 21 | 0.64 | 0.84 | 0.07 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 13.50 | 2.83 | 2.93 | 2.88 | 2.83 | % | 0.21 | 1 | 0 | 0.65 | 0.80 | 0.08 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST | |
| 14.00 | 2.26 | 2.73 | 2.50 | 2.67 | +0.11 | +4.30% | 0.18 | 3 | 15 | 0.63 | 0.76 | 0.09 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 14.50 | 2.12 | 2.18 | 2.15 | 2.30 | +0.05 | +2.23% | 0.15 | 2 | 20 | 0.62 | 0.71 | 0.10 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 15.00 | 1.63 | 1.87 | 1.75 | 1.85 | +0.10 | +5.72% | 0.12 | 213 | 148 | 0.62 | 0.65 | 0.11 | -0.02 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 15.50 | 1.55 | 1.60 | 1.58 | 1.55 | +0.06 | +4.03% | 0.10 | 13 | 120 | 0.62 | 0.60 | 0.12 | -0.02 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 16.00 | 1.31 | 1.36 | 1.34 | 1.34 | +0.09 | +7.20% | 0.08 | 558 | 349 | 0.62 | 0.54 | 0.12 | -0.02 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 16.50 | 1.10 | 1.15 | 1.13 | 1.07 | +0.01 | +0.95% | 0.07 | 492 | 760 | 0.62 | 0.48 | 0.12 | -0.02 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 17.00 | 0.93 | 0.97 | 0.95 | 0.92 | +0.04 | +4.55% | 0.06 | 55 | 295 | 0.62 | 0.42 | 0.12 | -0.02 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 17.50 | 0.78 | 0.82 | 0.80 | 0.81 | +0.08 | +10.96% | 0.05 | 186 | 1,548 | 0.63 | 0.37 | 0.11 | -0.02 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 18.00 | 0.66 | 0.70 | 0.68 | 0.62 | +0.03 | +5.09% | 0.04 | 95 | 207 | 0.63 | 0.33 | 0.11 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 18.50 | 0.56 | 0.60 | 0.58 | 0.62 | +0.10 | +19.24% | 0.03 | 79 | 41 | 0.64 | 0.29 | 0.10 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 19.00 | 0.49 | 0.52 | 0.51 | 0.49 | +0.04 | +8.89% | 0.03 | 76 | 139 | 0.66 | 0.26 | 0.09 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 19.50 | 0.41 | 0.46 | 0.44 | 0.44 | -0.02 | -4.35% | 0.02 | 19 | 54 | 0.67 | 0.23 | 0.08 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 20.00 | 0.36 | 0.41 | 0.39 | 0.39 | +0.05 | +14.71% | 0.02 | 185 | 5,290 | 0.68 | 0.21 | 0.08 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 20.50 | 0.31 | 0.39 | 0.35 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.70 | 0.18 | 0.07 | -0.01 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 21.00 | 0.29 | 0.32 | 0.31 | 0.30 | +0.04 | +15.39% | 0.01 | 132 | 114 | 0.71 | 0.17 | 0.06 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 21.50 | 0.25 | 0.30 | 0.28 | 0.26 | -0.03 | -10.35% | 0.01 | 4 | 10 | 0.73 | 0.15 | 0.06 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 22.00 | 0.23 | 0.27 | 0.25 | 0.23 | +0.02 | +9.53% | 0.01 | 13 | 26 | 0.75 | 0.13 | 0.05 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 23.00 | 0.19 | 0.22 | 0.21 | 0.33 | +0.15 | +83.34% | 0.01 | 6 | 20 | 0.78 | 0.11 | 0.04 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.85 | 0.08 | 0.04 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 25.00 | 0.13 | 0.18 | 0.16 | 0.12 | 0.00 | 0.00% | 0.01 | 4 | 39 | 0.84 | 0.07 | 0.03 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.17 | 0.02 | 0.01 | 0.00 | 8/13/2025 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 | 0.87 | 0.44 | % | 0.09 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.87 | 0.44 | % | 0.06 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.61 | 0.31 | % | 0.03 | 0 | 0 | 1.71 | -0.01 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 10.00 | 0.01 | 0.18 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.80 | -0.02 | 0.01 | 0.00 | 8/8/2025 | 8/13/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.14 | 0.07 | 0.11 | -0.02 | -15.39% | 0.01 | 5 | 10 | 0.80 | -0.05 | 0.03 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 11.50 | 0.00 | 0.19 | 0.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.79 | -0.07 | 0.03 | -0.01 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 12.00 | 0.17 | 0.20 | 0.19 | 0.16 | -0.13 | -44.83% | 0.02 | 1 | 6 | 0.69 | -0.09 | 0.04 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 12.50 | 0.22 | 0.28 | 0.25 | 0.23 | -0.10 | -30.31% | 0.02 | 3 | 2 | 0.68 | -0.12 | 0.05 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 13.00 | 0.30 | 0.34 | 0.32 | 0.33 | +0.02 | +6.46% | 0.02 | 9 | 4,055 | 0.65 | -0.16 | 0.07 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 13.50 | 0.40 | 0.44 | 0.42 | 0.42 | -0.02 | -4.55% | 0.03 | 11 | 16 | 0.64 | -0.20 | 0.08 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 14.00 | 0.53 | 0.56 | 0.55 | 0.57 | +0.02 | +3.64% | 0.04 | 116 | 53 | 0.63 | -0.24 | 0.09 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 14.50 | 0.69 | 0.72 | 0.71 | 0.72 | +0.04 | +5.89% | 0.05 | 8 | 17 | 0.62 | -0.29 | 0.10 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 15.00 | 0.87 | 0.91 | 0.89 | 0.93 | +0.03 | +3.34% | 0.06 | 75 | 9 | 0.61 | -0.35 | 0.11 | -0.02 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 15.50 | 1.10 | 1.13 | 1.12 | 1.10 | +0.09 | +8.92% | 0.07 | 16 | 126 | 0.61 | -0.40 | 0.12 | -0.02 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 16.00 | 1.35 | 1.39 | 1.37 | 1.28 | -0.14 | -9.86% | 0.09 | 14 | 42 | 0.61 | -0.46 | 0.12 | -0.02 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 16.50 | 1.64 | 1.69 | 1.67 | 1.44 | -0.28 | -16.28% | 0.10 | 14 | 13 | 0.61 | -0.52 | 0.12 | -0.02 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 17.00 | 1.96 | 2.02 | 1.99 | 1.85 | -0.22 | -10.63% | 0.12 | 4 | 15 | 0.62 | -0.58 | 0.12 | -0.02 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 17.50 | 2.27 | 2.44 | 2.36 | 2.35 | -0.04 | -1.68% | 0.13 | 10 | 31 | 0.63 | -0.63 | 0.11 | -0.02 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 18.00 | 2.66 | 2.75 | 2.71 | 2.57 | -0.19 | -6.89% | 0.15 | 4 | 175 | 0.62 | -0.67 | 0.11 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 18.50 | 3.05 | 3.20 | 3.13 | 2.96 | -0.34 | -10.31% | 0.17 | 50 | 1 | 0.64 | -0.71 | 0.10 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 19.00 | 3.45 | 3.60 | 3.53 | 3.55 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.64 | -0.74 | 0.09 | -0.01 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 19.50 | 3.90 | 4.05 | 3.98 | % | 0.20 | 0 | 0 | 0.66 | -0.77 | 0.08 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 20.00 | 4.35 | 4.50 | 4.43 | 4.45 | +0.23 | +5.45% | 0.22 | 1 | 6 | 0.68 | -0.79 | 0.08 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 20.50 | 3.80 | 4.95 | 4.38 | 4.90 | -0.25 | -4.86% | 0.21 | 1 | 1 | 0.69 | -0.82 | 0.07 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 21.00 | 5.25 | 5.45 | 5.35 | 5.37 | % | 0.25 | 5 | 0 | 0.71 | -0.83 | 0.06 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST | |
| 21.50 | 5.75 | 5.90 | 5.83 | % | 0.27 | 0 | 0 | 0.73 | -0.85 | 0.06 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 22.00 | 6.25 | 6.35 | 6.30 | 6.05 | -0.28 | -4.43% | 0.29 | 3 | 3 | 0.75 | -0.87 | 0.05 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 23.00 | 7.15 | 7.30 | 7.23 | % | 0.31 | 0 | 0 | 0.73 | -0.89 | 0.04 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 24.00 | 8.00 | 8.35 | 8.18 | % | 0.34 | 0 | 0 | 0.95 | -0.92 | 0.04 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 25.00 | 8.65 | 9.30 | 8.98 | % | 0.36 | 0 | 0 | 1.01 | -0.93 | 0.03 | -0.01 | 8/13/2025 3:59:57 PM EST | |||
| 30.00 | 14.05 | 14.25 | 14.15 | % | 0.47 | 0 | 0 | 1.24 | -0.98 | 0.01 | 0.00 | 8/13/2025 3:59:57 PM EST |