Options Chain for MARA HOLDINGS INC COM (MARA) - $17.26 as of 7/25/2025 3:16:55 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 | 12.20 | 12.40 | 12.30 | % | 2.46 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 9.00 | 8.20 | 8.80 | 8.50 | % | 0.94 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 10.00 | 7.25 | 7.55 | 7.40 | % | 0.74 | 0 | 0 | 1.01 | 0.98 | 0.01 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 11.00 | 6.35 | 6.80 | 6.58 | 6.23 | % | 0.60 | 1 | 0 | 1.24 | 0.96 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 3:59:56 PM EST | |
| 12.00 | 5.40 | 5.60 | 5.50 | % | 0.46 | 0 | 0 | 0.87 | 0.93 | 0.03 | -0.01 | 7/25/2025 3:59:56 PM EST | |||
| 12.50 | 4.95 | 5.10 | 5.03 | 4.85 | % | 0.40 | 1 | 0 | 0.80 | 0.91 | 0.04 | -0.01 | 7/25/2025 | 7/25/2025 3:59:56 PM EST | |
| 13.00 | 4.50 | 4.65 | 4.58 | % | 0.35 | 0 | 0 | 0.77 | 0.89 | 0.04 | -0.01 | 7/25/2025 3:59:56 PM EST | |||
| 13.50 | 4.10 | 4.20 | 4.15 | 4.10 | % | 0.31 | 4 | 0 | 0.76 | 0.86 | 0.05 | -0.01 | 7/25/2025 | 7/25/2025 3:59:56 PM EST | |
| 14.00 | 3.60 | 3.80 | 3.70 | % | 0.26 | 0 | 0 | 0.72 | 0.84 | 0.06 | -0.01 | 7/25/2025 3:59:56 PM EST | |||
| 14.50 | 3.30 | 3.40 | 3.35 | 3.35 | % | 0.23 | 8 | 0 | 0.73 | 0.80 | 0.07 | -0.02 | 7/25/2025 | 7/25/2025 3:59:56 PM EST | |
| 15.00 | 2.97 | 3.05 | 3.01 | 3.02 | % | 0.20 | 15 | 0 | 0.73 | 0.76 | 0.07 | -0.02 | 7/25/2025 | 7/25/2025 3:59:56 PM EST | |
| 15.50 | 2.58 | 2.72 | 2.65 | 2.45 | % | 0.17 | 2 | 0 | 0.72 | 0.72 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 3:59:56 PM EST | |
| 16.00 | 2.34 | 2.39 | 2.37 | 2.41 | -0.12 | -4.75% | 0.15 | 103 | 8 | 0.72 | 0.67 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 3:59:56 PM EST |
| 16.50 | 2.08 | 2.12 | 2.10 | 2.09 | % | 0.13 | 153 | 0 | 0.73 | 0.63 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 3:59:56 PM EST | |
| 17.00 | 1.84 | 1.91 | 1.88 | 1.79 | -0.21 | -10.50% | 0.11 | 252 | 12 | 0.74 | 0.58 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 3:59:56 PM EST |
| 17.50 | 1.62 | 1.72 | 1.67 | 1.63 | -0.09 | -5.24% | 0.10 | 233 | 232 | 0.75 | 0.53 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 3:59:56 PM EST |
| 18.00 | 1.43 | 1.57 | 1.50 | 1.45 | -0.15 | -9.38% | 0.08 | 57 | 165 | 0.74 | 0.49 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 3:59:56 PM EST |
| 18.50 | 1.26 | 1.32 | 1.29 | 1.19 | -0.11 | -8.47% | 0.07 | 13 | 36 | 0.75 | 0.45 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 3:59:56 PM EST |
| 19.00 | 1.12 | 1.24 | 1.18 | 1.08 | % | 0.06 | 7 | 0 | 0.78 | 0.41 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 3:59:56 PM EST | |
| 19.50 | 0.87 | 1.13 | 1.00 | % | 0.05 | 0 | 0 | 0.76 | 0.37 | 0.08 | -0.02 | 7/25/2025 3:59:56 PM EST | |||
| 20.00 | 0.90 | 0.92 | 0.91 | 0.85 | -0.10 | -10.53% | 0.05 | 50 | 1 | 0.78 | 0.34 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 3:59:56 PM EST |
| 20.50 | 0.79 | 0.83 | 0.81 | 0.75 | % | 0.04 | 1 | 0 | 0.79 | 0.31 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 3:59:56 PM EST | |
| 21.00 | 0.59 | 0.85 | 0.72 | % | 0.03 | 0 | 0 | 0.80 | 0.29 | 0.07 | -0.02 | 7/25/2025 3:59:56 PM EST | |||
| 21.50 | 0.64 | 0.73 | 0.69 | 0.60 | % | 0.03 | 1 | 0 | 0.81 | 0.26 | 0.07 | -0.02 | 7/25/2025 | 7/25/2025 3:59:56 PM EST | |
| 22.00 | 0.58 | 0.61 | 0.60 | 0.45 | % | 0.03 | 11 | 0 | 0.83 | 0.24 | 0.06 | -0.02 | 7/25/2025 | 7/25/2025 3:59:56 PM EST | |
| 22.50 | 0.43 | 0.64 | 0.54 | 0.47 | % | 0.02 | 2 | 0 | 0.84 | 0.22 | 0.06 | -0.02 | 7/25/2025 | 7/25/2025 3:59:56 PM EST | |
| 23.00 | 0.38 | 0.57 | 0.48 | % | 0.02 | 0 | 0 | 0.84 | 0.20 | 0.06 | -0.02 | 7/25/2025 3:59:56 PM EST | |||
| 24.00 | 0.36 | 0.52 | 0.44 | % | 0.02 | 0 | 0 | 0.89 | 0.17 | 0.05 | -0.02 | 7/25/2025 3:59:56 PM EST | |||
| 25.00 | 0.26 | 0.47 | 0.37 | % | 0.01 | 0 | 0 | 0.91 | 0.15 | 0.04 | -0.01 | 7/25/2025 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.41 | 0.21 | 0.26 | % | 0.01 | 1 | 0 | 0.98 | 0.12 | 0.04 | -0.01 | 7/25/2025 | 7/25/2025 3:59:56 PM EST | |
| 27.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 1.04 | 0.10 | 0.03 | -0.01 | 7/25/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 1.10 | 0.06 | 0.02 | -0.01 | 7/25/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.21 | 0.03 | 0.01 | 0.00 | 7/25/2025 3:59:56 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 | 2.14 | 1.07 | % | 0.21 | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 2.20 | 1.10 | % | 0.12 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 1.02 | -0.02 | 0.01 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.24 | 0.12 | 0.13 | % | 0.01 | 5 | 0 | 0.93 | -0.04 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 3:59:56 PM EST | |
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.84 | -0.07 | 0.03 | -0.01 | 7/25/2025 3:59:56 PM EST | |||
| 12.50 | 0.20 | 0.22 | 0.21 | 0.20 | % | 0.02 | 51 | 0 | 0.79 | -0.09 | 0.04 | -0.01 | 7/25/2025 | 7/25/2025 3:59:56 PM EST | |
| 13.00 | 0.20 | 0.28 | 0.24 | 0.25 | -0.10 | -28.58% | 0.02 | 1 | 5 | 0.77 | -0.11 | 0.04 | -0.01 | 7/25/2025 | 7/25/2025 3:59:56 PM EST |
| 13.50 | 0.26 | 0.35 | 0.31 | 0.33 | % | 0.02 | 7 | 0 | 0.75 | -0.14 | 0.05 | -0.01 | 7/25/2025 | 7/25/2025 3:59:56 PM EST | |
| 14.00 | 0.35 | 0.44 | 0.40 | 0.42 | +0.06 | +16.67% | 0.03 | 114 | 1 | 0.73 | -0.16 | 0.06 | -0.01 | 7/25/2025 | 7/25/2025 3:59:56 PM EST |
| 14.50 | 0.46 | 0.55 | 0.51 | 0.57 | % | 0.04 | 18 | 0 | 0.73 | -0.20 | 0.07 | -0.02 | 7/25/2025 | 7/25/2025 3:59:56 PM EST | |
| 15.00 | 0.57 | 0.69 | 0.63 | 0.68 | -0.05 | -6.85% | 0.04 | 36 | 29 | 0.71 | -0.24 | 0.07 | -0.02 | 7/25/2025 | 7/25/2025 3:59:56 PM EST |
| 15.50 | 0.76 | 0.86 | 0.81 | 0.85 | -0.07 | -7.61% | 0.05 | 12 | 18 | 0.72 | -0.28 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 3:59:56 PM EST |
| 16.00 | 1.00 | 1.06 | 1.03 | 1.07 | +0.10 | +10.31% | 0.06 | 20 | 2 | 0.71 | -0.33 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 3:59:56 PM EST |
| 16.50 | 1.20 | 1.42 | 1.31 | 1.44 | % | 0.08 | 35 | 0 | 0.74 | -0.37 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 3:59:56 PM EST | |
| 17.00 | 1.41 | 1.55 | 1.48 | 1.58 | +0.06 | +3.95% | 0.09 | 13 | 67 | 0.73 | -0.42 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 3:59:56 PM EST |
| 17.50 | 1.79 | 1.83 | 1.81 | 1.79 | +0.08 | +4.68% | 0.10 | 43 | 3 | 0.73 | -0.47 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 3:59:56 PM EST |
| 18.00 | 2.07 | 2.21 | 2.14 | 2.20 | % | 0.12 | 7 | 0 | 0.75 | -0.51 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 3:59:56 PM EST | |
| 18.50 | 2.34 | 2.59 | 2.47 | 2.48 | % | 0.13 | 1 | 0 | 0.75 | -0.55 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 3:59:56 PM EST | |
| 19.00 | 2.73 | 2.94 | 2.84 | % | 0.15 | 0 | 0 | 0.77 | -0.59 | 0.09 | -0.02 | 7/25/2025 3:59:56 PM EST | |||
| 19.50 | 3.10 | 3.30 | 3.20 | % | 0.16 | 0 | 0 | 0.77 | -0.63 | 0.08 | -0.02 | 7/25/2025 3:59:56 PM EST | |||
| 20.00 | 3.50 | 3.70 | 3.60 | 3.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.79 | -0.66 | 0.08 | -0.02 | 7/24/2025 | 7/25/2025 3:59:56 PM EST |
| 20.50 | 3.90 | 4.05 | 3.98 | % | 0.19 | 0 | 0 | 0.80 | -0.69 | 0.08 | -0.02 | 7/25/2025 3:59:56 PM EST | |||
| 21.00 | 4.15 | 4.45 | 4.30 | % | 0.20 | 0 | 0 | 0.70 | -0.71 | 0.07 | -0.02 | 7/25/2025 3:59:56 PM EST | |||
| 21.50 | 4.75 | 4.90 | 4.83 | % | 0.22 | 0 | 0 | 0.81 | -0.74 | 0.07 | -0.02 | 7/25/2025 3:59:56 PM EST | |||
| 22.00 | 5.20 | 5.35 | 5.28 | % | 0.24 | 0 | 0 | 0.83 | -0.76 | 0.06 | -0.02 | 7/25/2025 3:59:56 PM EST | |||
| 22.50 | 5.60 | 5.75 | 5.68 | % | 0.25 | 0 | 0 | 0.81 | -0.78 | 0.06 | -0.02 | 7/25/2025 3:59:56 PM EST | |||
| 23.00 | 5.95 | 6.25 | 6.10 | % | 0.27 | 0 | 0 | 0.80 | -0.80 | 0.06 | -0.02 | 7/25/2025 3:59:56 PM EST | |||
| 24.00 | 7.00 | 7.15 | 7.08 | % | 0.29 | 0 | 0 | 0.86 | -0.83 | 0.05 | -0.02 | 7/25/2025 3:59:56 PM EST | |||
| 25.00 | 7.95 | 8.10 | 8.03 | % | 0.32 | 0 | 0 | 0.89 | -0.85 | 0.04 | -0.01 | 7/25/2025 3:59:56 PM EST | |||
| 26.00 | 8.90 | 9.10 | 9.00 | % | 0.35 | 0 | 0 | 0.94 | -0.88 | 0.04 | -0.01 | 7/25/2025 3:59:56 PM EST | |||
| 27.00 | 9.85 | 10.05 | 9.95 | % | 0.37 | 0 | 0 | 0.95 | -0.90 | 0.03 | -0.01 | 7/25/2025 3:59:56 PM EST | |||
| 30.00 | 12.70 | 13.10 | 12.90 | % | 0.43 | 0 | 0 | 1.01 | -0.94 | 0.02 | -0.01 | 7/25/2025 3:59:56 PM EST | |||
| 35.00 | 17.55 | 18.05 | 17.80 | % | 0.51 | 0 | 0 | 1.39 | -0.97 | 0.01 | 0.00 | 7/25/2025 3:59:56 PM EST |