Options Chain for MARA HOLDINGS INC COM (MARA) - $15.70 as of 7/1/2025 9:19:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.75 | 12.80 | 11.13 | +0.83 | +8.06% | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 6.00 | 7.75 | 11.80 | 9.45 | +0.18 | +1.95% | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 7.00 | 7.45 | 8.75 | 8.70 | 0.00 | 0.00% | 0 | 14 | 7.10 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:57 PM EST |
| 7.50 | 6.80 | 8.35 | 8.50 | -0.15 | -1.74% | 1 | 2 | 7.85 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 8.00 | 7.65 | 9.35 | 8.17 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:57 PM EST |
| 9.00 | 6.65 | 8.05 | 5.97 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 3:59:57 PM EST |
| 9.50 | 5.85 | 7.25 | 6.02 | -0.05 | -0.83% | 1 | 1 | 9.66 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 10.00 | 5.65 | 5.75 | 5.68 | -0.07 | -1.22% | 8 | 14 | 3.33 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 10.50 | 5.15 | 6.55 | 5.09 | 0.00 | 0.00% | 0 | 4 | 8.69 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:57 PM EST |
| 11.00 | 4.65 | 4.75 | 4.82 | +0.52 | +12.10% | 6 | 208 | 3.21 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 11.50 | 4.15 | 4.25 | 4.50 | +0.90 | +25.00% | 1 | 352 | 2.88 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 12.00 | 3.65 | 3.75 | 3.75 | +0.11 | +3.03% | 27 | 1,388 | 2.13 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 12.50 | 2.90 | 3.25 | 3.35 | +0.20 | +6.35% | 3 | 150 | 1.86 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 13.00 | 2.68 | 2.74 | 2.92 | +0.19 | +6.96% | 33 | 1,174 | 2.16 | 0.99 | 0.02 | 0.00 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 13.50 | 2.19 | 2.25 | 2.64 | +0.42 | +18.92% | 12 | 746 | 2.08 | 0.97 | 0.04 | -0.01 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 14.00 | 1.69 | 1.75 | 1.80 | 0.00 | 0.00% | 2,148 | 2,495 | 1.48 | 0.94 | 0.09 | -0.03 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 14.50 | 1.21 | 1.26 | 1.33 | +0.03 | +2.31% | 714 | 3,283 | 0.74 | 0.87 | 0.17 | -0.06 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 15.00 | 0.76 | 0.81 | 0.79 | -0.04 | -4.82% | 3,093 | 6,383 | 0.69 | 0.78 | 0.29 | -0.08 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 15.50 | 0.41 | 0.43 | 0.42 | -0.04 | -8.70% | 48,500 | 50,171 | 0.67 | 0.60 | 0.45 | -0.08 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 16.00 | 0.19 | 0.20 | 0.20 | -0.05 | -20.00% | 19,680 | 36,863 | 0.69 | 0.37 | 0.46 | -0.09 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 16.50 | 0.08 | 0.09 | 0.09 | -0.02 | -18.19% | 64,682 | 49,909 | 0.74 | 0.20 | 0.33 | -0.07 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 17.00 | 0.03 | 0.05 | 0.03 | -0.03 | -50.00% | 7,873 | 11,207 | 0.80 | 0.11 | 0.20 | -0.05 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 17.50 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 2,304 | 2,248 | 0.89 | 0.05 | 0.11 | -0.03 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 18.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 313 | 1,965 | 0.98 | 0.02 | 0.06 | -0.01 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 18.50 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 45 | 1,313 | 1.18 | 0.01 | 0.02 | 0.00 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 64 | 1,091 | 1.34 | 0.00 | 0.01 | 0.00 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 19.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 668 | 1.49 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 30 | 4,900 | 1.48 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 20.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 7 | 779 | 1.78 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 273 | 1.91 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:57 PM EST |
| 21.50 | 0.00 | 0.02 | 0.02 | -0.02 | -50.00% | 12 | 5 | 2.04 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 1 | 175 | 1.97 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.41 | 0.01 | 0.00 | 0.00% | 0 | 44 | 4.35 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 1 | 130 | 2.40 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 132 | 2.62 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.31 | 0.02 | 0.00 | 0.00% | 0 | 315 | 4.76 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 4 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 8 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 361 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 7.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.01 | 0.21 | 0.00 | 0.00% | 0 | 11 | 3.28 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:57 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 20 | 2.99 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 573 | 2.72 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:57 PM EST |
| 10.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 668 | 3.16 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 403 | 2.20 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 11.50 | 0.00 | 0.01 | 0.09 | +0.08 | +800.00% | 2 | 83 | 1.96 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 3,401 | 988 | 1.72 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 56 | 1,593 | 1.50 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 13.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 461 | 1,772 | 1.35 | -0.01 | 0.02 | 0.00 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 13.50 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 511 | 16,445 | 1.12 | -0.03 | 0.04 | -0.01 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 14.00 | 0.02 | 0.06 | 0.03 | -0.01 | -25.00% | 1,033 | 10,515 | 1.06 | -0.06 | 0.09 | -0.03 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 14.50 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 1,539 | 9,549 | 0.78 | -0.13 | 0.17 | -0.06 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 15.00 | 0.07 | 0.08 | 0.07 | -0.06 | -46.16% | 4,711 | 5,789 | 0.67 | -0.22 | 0.29 | -0.08 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 15.50 | 0.21 | 0.23 | 0.21 | -0.07 | -25.00% | 18,029 | 5,330 | 0.66 | -0.40 | 0.45 | -0.08 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 16.00 | 0.48 | 0.50 | 0.49 | -0.07 | -12.50% | 12,311 | 5,456 | 0.67 | -0.63 | 0.46 | -0.09 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 16.50 | 0.86 | 0.91 | 0.86 | -0.06 | -6.53% | 1,395 | 1,844 | 0.71 | -0.80 | 0.33 | -0.07 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 17.00 | 1.17 | 1.41 | 1.26 | -0.12 | -8.70% | 308 | 1,655 | 2.13 | -0.89 | 0.20 | -0.05 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 17.50 | 1.79 | 1.93 | 1.80 | -0.03 | -1.64% | 183 | 1,233 | 1.10 | -0.95 | 0.11 | -0.03 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 18.00 | 2.08 | 2.35 | 2.25 | -0.47 | -17.28% | 449 | 116 | 2.19 | -0.98 | 0.06 | -0.01 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 18.50 | 2.63 | 2.99 | 2.74 | -0.06 | -2.15% | 23 | 83 | 1.95 | -0.99 | 0.02 | 0.00 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 19.00 | 3.25 | 3.50 | 2.89 | -0.42 | -12.69% | 4 | 31 | 2.52 | -1.00 | 0.01 | 0.00 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 19.50 | 2.97 | 5.25 | 3.80 | 0.00 | 0.00% | 0 | 2 | 5.88 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:57 PM EST |
| 20.00 | 4.25 | 4.45 | 4.10 | -0.10 | -2.39% | 21 | 57 | 3.98 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 20.50 | 4.75 | 6.30 | % | 0 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 21.00 | 5.25 | 7.30 | 5.50 | 0.00 | 0.00% | 0 | 4 | 7.86 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:57 PM EST |
| 21.50 | 5.75 | 7.00 | 6.00 | 0.00 | 0.00% | 0 | 5 | 6.27 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:57 PM EST |
| 22.00 | 6.25 | 7.85 | 7.71 | 0.00 | 0.00% | 0 | 0 | 7.30 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 3:59:57 PM EST |
| 22.50 | 6.75 | 8.15 | % | 0 | 0 | 7.05 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:57 PM EST | |||
| 23.00 | 7.25 | 8.75 | 7.30 | -1.03 | -12.37% | 1 | 2 | 7.48 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 24.00 | 8.25 | 9.80 | 8.81 | -0.66 | -6.97% | 1 | 0 | 7.98 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:57 PM EST |
| 25.00 | 9.25 | 11.15 | 9.60 | % | 1 | 0 | 9.15 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:57 PM EST | |
| 30.00 | 14.25 | 15.75 | 14.80 | 0.00 | 0.00% | 0 | 0 | 9.84 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:57 PM EST |