Options Chain for MARA HOLDINGS INC COM (MARA) - $16.12 as of 5/13/2025 4:45:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 13.55 | 15.50 | 14.42 | -0.38 | -2.57% | 1 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 2.00 | 12.30 | 15.65 | 13.79 | -0.25 | -1.79% | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 3.00 | 12.05 | 15.40 | 13.33 | 0.00 | 0.00% | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:53 PM EST |
| 4.00 | 11.25 | 13.55 | 12.35 | 0.00 | 0.00% | 0 | 143 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:53 PM EST |
| 5.00 | 10.65 | 11.50 | 11.45 | +0.55 | +5.05% | 2 | 470 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 6.00 | 10.15 | 10.85 | 9.60 | 0.00 | 0.00% | 0 | 235 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:53 PM EST |
| 6.50 | 9.15 | 10.45 | 9.60 | 0.00 | 0.00% | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:53 PM EST |
| 7.00 | 9.30 | 9.80 | 8.85 | -0.20 | -2.21% | 2 | 47 | 9.47 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 7.50 | 8.55 | 9.20 | 7.95 | 0.00 | 0.00% | 0 | 88 | 5.50 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:53 PM EST |
| 8.00 | 8.30 | 8.45 | 8.20 | +0.29 | +3.67% | 5 | 453 | 3.99 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 8.50 | 7.15 | 8.55 | 7.55 | 0.00 | 0.00% | 0 | 23 | 3.68 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:53 PM EST |
| 9.00 | 7.30 | 7.70 | 7.05 | +0.07 | +1.01% | 1 | 468 | 3.96 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 9.50 | 6.10 | 7.50 | 6.50 | 0.00 | 0.00% | 0 | 9 | 3.65 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:53 PM EST |
| 10.00 | 6.30 | 6.45 | 5.97 | +0.04 | +0.68% | 1 | 924 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 10.50 | 5.80 | 5.95 | 5.49 | +0.09 | +1.67% | 1 | 420 | 3.92 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 11.00 | 5.30 | 5.85 | 5.40 | +0.43 | +8.66% | 25 | 1,006 | 2.80 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 11.50 | 4.80 | 5.65 | 4.90 | +0.55 | +12.65% | 10 | 428 | 3.28 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 12.00 | 4.30 | 4.40 | 4.40 | +0.42 | +10.56% | 122 | 3,667 | 2.55 | 0.99 | 0.01 | -0.01 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 12.50 | 3.80 | 3.90 | 3.85 | +0.64 | +19.94% | 8 | 1,242 | 2.03 | 0.99 | 0.02 | -0.01 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 13.00 | 3.35 | 3.45 | 3.45 | +0.43 | +14.24% | 1,511 | 15,750 | 1.79 | 0.97 | 0.03 | -0.02 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 13.50 | 2.86 | 3.35 | 2.90 | +0.50 | +20.84% | 218 | 2,223 | 1.69 | 0.95 | 0.05 | -0.04 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 14.00 | 2.36 | 2.46 | 2.40 | +0.40 | +20.00% | 1,196 | 6,833 | 1.09 | 0.92 | 0.08 | -0.05 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 14.50 | 1.89 | 1.94 | 1.76 | +0.21 | +13.55% | 497 | 3,309 | 0.93 | 0.88 | 0.11 | -0.06 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 15.00 | 1.44 | 1.47 | 1.47 | +0.32 | +27.83% | 3,247 | 15,382 | 0.90 | 0.83 | 0.16 | -0.07 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 15.50 | 1.02 | 1.06 | 1.05 | +0.24 | +29.63% | 3,628 | 7,796 | 0.85 | 0.75 | 0.23 | -0.07 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 16.00 | 0.69 | 0.71 | 0.71 | +0.16 | +29.10% | 19,224 | 16,051 | 0.86 | 0.63 | 0.29 | -0.09 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 16.50 | 0.45 | 0.46 | 0.45 | +0.08 | +21.63% | 12,642 | 27,899 | 0.87 | 0.48 | 0.29 | -0.09 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 17.00 | 0.29 | 0.30 | 0.29 | +0.05 | +20.84% | 14,678 | 33,881 | 0.92 | 0.35 | 0.26 | -0.09 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 17.50 | 0.19 | 0.20 | 0.19 | +0.03 | +18.75% | 5,505 | 17,291 | 0.98 | 0.25 | 0.21 | -0.08 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 18.00 | 0.12 | 0.13 | 0.12 | 0.00 | 0.00% | 5,135 | 30,368 | 1.02 | 0.17 | 0.16 | -0.06 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 18.50 | 0.08 | 0.09 | 0.09 | +0.01 | +12.50% | 2,005 | 4,203 | 1.08 | 0.11 | 0.12 | -0.05 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 19.00 | 0.05 | 0.06 | 0.05 | -0.01 | -16.67% | 2,559 | 27,696 | 1.11 | 0.07 | 0.08 | -0.04 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 19.50 | 0.03 | 0.05 | 0.04 | -0.01 | -20.00% | 597 | 973 | 1.18 | 0.04 | 0.06 | -0.03 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 20.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 4,103 | 11,598 | 1.20 | 0.03 | 0.04 | -0.02 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 21.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 393 | 2,161 | 1.32 | 0.01 | 0.02 | -0.01 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 98 | 2,132 | 1.44 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 27 | 958 | 1.63 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 53 | 359 | 1.80 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 72 | 2,337 | 1.96 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 65 | 2.12 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 322 | 2.26 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 117 | 2.40 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 3:59:53 PM EST |
| 2.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 562 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:53 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 177 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 949 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,081 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 18 | 5,004 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 21 | 3.07 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 4,254 | 2.83 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 91 | 2.59 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 21 | 5,570 | 2.37 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1,323 | 2.16 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 279 | 3,341 | 1.95 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 131 | 2,643 | 1.76 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 78 | 14,255 | 1.65 | -0.01 | 0.01 | -0.01 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 802 | 1,804 | 1.54 | -0.01 | 0.02 | -0.01 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 13.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 1,433 | 15,216 | 1.44 | -0.03 | 0.03 | -0.02 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 13.50 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 435 | 3,279 | 1.24 | -0.05 | 0.05 | -0.04 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 14.00 | 0.02 | 0.04 | 0.04 | -0.03 | -42.86% | 878 | 7,112 | 1.08 | -0.08 | 0.08 | -0.05 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 14.50 | 0.05 | 0.06 | 0.06 | -0.06 | -50.00% | 1,550 | 6,770 | 0.98 | -0.12 | 0.11 | -0.06 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 15.00 | 0.09 | 0.10 | 0.10 | -0.10 | -50.00% | 4,529 | 5,165 | 0.91 | -0.17 | 0.16 | -0.07 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 15.50 | 0.17 | 0.19 | 0.19 | -0.18 | -48.65% | 4,075 | 4,416 | 0.88 | -0.25 | 0.23 | -0.07 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 16.00 | 0.33 | 0.34 | 0.33 | -0.25 | -43.11% | 5,841 | 4,945 | 0.85 | -0.37 | 0.29 | -0.09 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 16.50 | 0.58 | 0.61 | 0.60 | -0.31 | -34.07% | 2,268 | 3,087 | 0.88 | -0.52 | 0.29 | -0.09 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 17.00 | 0.91 | 0.95 | 0.98 | -0.29 | -22.84% | 344 | 1,861 | 0.92 | -0.65 | 0.26 | -0.09 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 17.50 | 1.31 | 1.35 | 1.51 | -0.47 | -23.74% | 23 | 273 | 0.97 | -0.75 | 0.21 | -0.08 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 18.00 | 1.74 | 1.80 | 1.86 | -0.21 | -10.15% | 227 | 1,973 | 1.00 | -0.83 | 0.16 | -0.06 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 18.50 | 2.20 | 2.33 | 2.23 | -0.57 | -20.36% | 92 | 391 | 1.35 | -0.89 | 0.12 | -0.05 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 19.00 | 2.65 | 2.75 | 2.72 | -0.38 | -12.26% | 21 | 636 | 1.51 | -0.93 | 0.08 | -0.04 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 19.50 | 2.66 | 3.25 | 3.10 | -0.45 | -12.68% | 1 | 10 | 1.67 | -0.96 | 0.06 | -0.03 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 20.00 | 3.60 | 4.05 | 3.95 | -0.45 | -10.23% | 7 | 258 | 1.67 | -0.97 | 0.04 | -0.02 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 21.00 | 4.60 | 4.70 | 4.64 | -0.46 | -9.02% | 45 | 44 | 1.72 | -0.99 | 0.02 | -0.01 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 22.00 | 4.90 | 6.30 | 6.05 | 0.00 | 0.00% | 0 | 33 | 2.41 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:53 PM EST |
| 23.00 | 5.95 | 7.15 | 7.10 | 0.00 | 0.00% | 0 | 75 | 2.45 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:53 PM EST |
| 24.00 | 6.70 | 8.55 | 8.15 | 0.00 | 0.00% | 0 | 43 | 2.68 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:53 PM EST |
| 25.00 | 8.60 | 8.70 | 8.40 | -0.81 | -8.80% | 6 | 10 | 3.13 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 26.00 | 8.75 | 10.40 | 12.77 | 0.00 | 0.00% | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:53 PM EST |
| 27.00 | 10.45 | 10.70 | 10.41 | 0.00 | 0.00% | 0 | 3 | 3.29 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:53 PM EST |
| 28.00 | 10.75 | 12.30 | 12.55 | 0.00 | 0.00% | 0 | 1 | 3.73 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:53 PM EST |