Options Chain for MARA HOLDINGS INC COM (MARA) - $12.47 as of 3/28/2025 8:22:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.95 | 13.05 | 11.80 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 2.00 | 10.05 | 11.80 | 12.16 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 3.00 | 9.00 | 10.45 | 9.19 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 4.00 | 7.75 | 9.05 | 9.50 | 0.00 | 0.00% | 0 | 6 | 8.66 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 5.00 | 7.40 | 7.55 | 9.38 | 0.00 | 0.00% | 0 | 8 | 7.14 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 5.50 | 6.85 | 7.85 | % | 0 | 0 | 6.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 6.00 | 5.90 | 7.30 | 6.20 | 0.00 | 0.00% | 0 | 3 | 5.43 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 6.50 | 5.90 | 6.40 | % | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 7.00 | 5.40 | 6.45 | 6.85 | 0.00 | 0.00% | 0 | 69 | 4.67 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 7.50 | 4.85 | 5.20 | 4.95 | 0.00 | 0.00% | 0 | 20 | 4.66 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 8.00 | 4.40 | 4.75 | 4.80 | -1.37 | -22.21% | 5 | 68 | 2.18 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 8.50 | 3.90 | 4.05 | 3.95 | -0.65 | -14.13% | 69 | 9 | 3.48 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 9.00 | 3.45 | 3.80 | 3.47 | -1.58 | -31.29% | 1 | 66 | 3.24 | 1.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 9.50 | 2.95 | 3.05 | 3.05 | -1.05 | -25.61% | 4 | 27 | 1.23 | 0.98 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 10.00 | 2.47 | 2.61 | 2.50 | -1.30 | -34.22% | 39 | 83 | 1.09 | 0.96 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 10.50 | 2.01 | 2.15 | 2.04 | -1.96 | -49.00% | 406 | 233 | 0.93 | 0.92 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 11.00 | 1.58 | 1.76 | 1.55 | -1.28 | -45.23% | 614 | 417 | 0.90 | 0.85 | 0.15 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 11.50 | 1.18 | 1.22 | 1.21 | -1.16 | -48.95% | 604 | 206 | 0.89 | 0.76 | 0.20 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 12.00 | 0.84 | 0.88 | 0.84 | -0.92 | -52.28% | 711 | 604 | 0.88 | 0.65 | 0.25 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 12.50 | 0.57 | 0.58 | 0.57 | -0.78 | -57.78% | 2,494 | 975 | 0.86 | 0.51 | 0.28 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 13.00 | 0.36 | 0.38 | 0.36 | -0.62 | -63.27% | 39,383 | 1,012 | 0.85 | 0.38 | 0.27 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 13.50 | 0.22 | 0.23 | 0.23 | -0.46 | -66.67% | 5,643 | 1,409 | 0.85 | 0.26 | 0.23 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 14.00 | 0.13 | 0.14 | 0.14 | -0.33 | -70.22% | 38,337 | 2,651 | 0.85 | 0.18 | 0.18 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 14.50 | 0.08 | 0.09 | 0.08 | -0.22 | -73.34% | 1,710 | 10,815 | 0.88 | 0.12 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 15.00 | 0.05 | 0.06 | 0.05 | -0.13 | -72.23% | 3,008 | 5,031 | 0.91 | 0.08 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 15.50 | 0.03 | 0.04 | 0.04 | -0.08 | -66.67% | 771 | 6,510 | 0.94 | 0.05 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 16.00 | 0.02 | 0.04 | 0.02 | -0.06 | -75.00% | 1,666 | 11,678 | 1.02 | 0.03 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 16.50 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 1,044 | 3,689 | 1.08 | 0.02 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 17.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 300 | 3,594 | 1.30 | 0.01 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 17.50 | 0.01 | 0.06 | 0.10 | +0.08 | +400.00% | 6 | 377 | 1.53 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 18.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 95 | 1,765 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 18.50 | 0.00 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 501 | 2.14 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 43 | 995 | 1.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 19.50 | 0.00 | 0.04 | 0.01 | -0.01 | -50.00% | 353 | 5,287 | 1.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 178 | 1,179 | 1.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 20.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 189 | 1.52 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 479 | 2.47 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 21.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 93 | 3.98 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1 | 239 | 1.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.93 | 0.01 | 0.00 | 0.00% | 1 | 745 | 4.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 297 | 1.82 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 23.50 | 0.00 | 0.09 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | +0.02 | +200.00% | 1 | 420 | 2.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 450 | 2.20 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.64 | 0.06 | 0.00 | 0.00% | 0 | 695 | 4.51 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.66 | % | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,388 | 2.47 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 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 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.51 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 1,560 | 2.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 437 | 2.56 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10 | 2.30 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 26 | 2.07 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 12 | 1,887 | 1.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 75 | 2.14 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 44 | 14 | 1.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 6 | 43 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.25 | 0.02 | -0.02 | -50.00% | 2 | 88 | 2.25 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 9.50 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 351 | 451 | 1.01 | -0.02 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 10.00 | 0.03 | 0.05 | 0.05 | +0.03 | +150.00% | 189 | 1,078 | 1.12 | -0.04 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 10.50 | 0.06 | 0.07 | 0.07 | +0.05 | +250.00% | 8,846 | 198 | 0.94 | -0.08 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 11.00 | 0.13 | 0.14 | 0.13 | +0.08 | +160.00% | 2,586 | 10,869 | 0.94 | -0.15 | 0.15 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 11.50 | 0.23 | 0.24 | 0.24 | +0.17 | +242.86% | 7,960 | 5,448 | 0.90 | -0.24 | 0.20 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 12.00 | 0.38 | 0.40 | 0.39 | +0.26 | +200.00% | 3,502 | 2,775 | 0.88 | -0.35 | 0.25 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 12.50 | 0.60 | 0.63 | 0.62 | +0.41 | +195.24% | 5,316 | 1,547 | 0.87 | -0.49 | 0.28 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 13.00 | 0.88 | 0.92 | 0.91 | +0.57 | +167.65% | 2,020 | 1,839 | 0.87 | -0.62 | 0.27 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 13.50 | 1.24 | 1.28 | 1.24 | +0.69 | +125.46% | 804 | 2,876 | 0.87 | -0.74 | 0.23 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 14.00 | 1.65 | 1.74 | 1.65 | +0.82 | +98.80% | 1,429 | 1,540 | 0.88 | -0.82 | 0.18 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 14.50 | 2.09 | 2.19 | 2.11 | +1.01 | +91.82% | 359 | 1,721 | 1.18 | -0.88 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 15.00 | 2.55 | 2.62 | 2.62 | +1.11 | +73.51% | 290 | 941 | 1.03 | -0.92 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 15.50 | 3.05 | 3.15 | 3.08 | +1.24 | +67.40% | 44 | 908 | 1.22 | -0.95 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 16.00 | 3.50 | 3.65 | 3.57 | +1.28 | +55.90% | 67 | 466 | 1.73 | -0.97 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 16.50 | 4.00 | 4.10 | 4.05 | +1.44 | +55.18% | 237 | 640 | 1.27 | -0.98 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 17.00 | 4.50 | 4.65 | 4.51 | +1.30 | +40.50% | 61 | 387 | 2.22 | -0.99 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 17.50 | 5.00 | 5.95 | 5.04 | +1.12 | +28.58% | 17 | 267 | 2.11 | -1.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 18.00 | 5.50 | 5.65 | 5.55 | +1.39 | +33.42% | 14 | 200 | 2.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 18.50 | 5.85 | 6.20 | 4.72 | 0.00 | 0.00% | 0 | 19 | 2.79 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 19.00 | 5.55 | 6.65 | 5.17 | 0.00 | 0.00% | 0 | 33 | 2.30 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 19.50 | 6.80 | 7.15 | 6.25 | +0.77 | +14.06% | 9 | 18 | 3.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 20.00 | 7.45 | 7.60 | 7.10 | +0.85 | +13.60% | 2 | 33 | 3.51 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 20.50 | 7.60 | 8.10 | 7.00 | -0.42 | -5.66% | 6 | 21 | 2.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 21.00 | 8.30 | 8.70 | 7.00 | 0.00 | 0.00% | 0 | 9 | 2.95 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 21.50 | 8.85 | 9.95 | 7.05 | 0.00 | 0.00% | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 22.00 | 9.35 | 9.70 | 9.74 | 0.00 | 0.00% | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 22.50 | 9.95 | 10.30 | 9.80 | 0.00 | 0.00% | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:53 PM EST |
| 23.00 | 10.40 | 10.70 | 10.40 | +0.95 | +10.06% | 3 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 23.50 | 10.90 | 11.15 | % | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 24.00 | 11.45 | 11.65 | 9.27 | 0.00 | 0.00% | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:53 PM EST |
| 25.00 | 12.40 | 12.75 | 12.70 | 0.00 | 0.00% | 0 | 1 | 4.62 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:53 PM EST |
| 26.00 | 12.65 | 13.80 | 13.82 | 0.00 | 0.00% | 0 | 1 | 4.57 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:53 PM EST |
| 27.00 | 14.40 | 14.70 | 13.15 | 0.00 | 0.00% | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 30.00 | 17.35 | 17.75 | 17.03 | 0.00 | 0.00% | 0 | 1 | 5.20 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:53 PM EST |