Options Chain for MARA HOLDINGS INC COM (MARA) - $16.29 as of 8/22/2025 8:20:32 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 | 10.10 | 12.85 | 11.48 | 10.40 | -0.39 | -3.62% | 2.30 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 7.00 | 8.10 | 10.80 | 9.45 | 9.55 | +0.61 | +6.83% | 1.35 | 2 | 1 | 8.28 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 7.50 | 7.80 | 10.05 | 8.93 | 8.51 | 0.00 | 0.00% | 1.19 | 0 | 17 | 7.36 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 8.00 | 7.60 | 8.35 | 7.98 | 7.78 | 0.00 | 0.00% | 1.00 | 0 | 199 | 2.67 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 9.00 | 7.25 | 7.35 | 7.30 | 6.40 | 0.00 | 0.00% | 0.81 | 0 | 141 | 5.04 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 10.00 | 6.25 | 6.35 | 6.30 | 6.45 | +0.99 | +18.14% | 0.63 | 29 | 168 | 3.49 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 10.50 | 5.25 | 5.85 | 5.55 | 4.05 | 0.00 | 0.00% | 0.53 | 0 | 79 | 2.02 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 11.00 | 5.25 | 5.35 | 5.30 | 5.43 | +1.28 | +30.85% | 0.48 | 4 | 152 | 1.57 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 11.50 | 4.75 | 4.85 | 4.80 | 4.80 | +0.40 | +9.10% | 0.42 | 2 | 13 | 2.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 12.00 | 4.25 | 4.35 | 4.30 | 4.30 | +0.88 | +25.74% | 0.36 | 211 | 254 | 1.26 | 1.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 12.50 | 3.75 | 3.85 | 3.80 | 3.80 | +0.86 | +29.26% | 0.30 | 27 | 31 | 1.50 | 0.99 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 13.00 | 3.25 | 3.35 | 3.30 | 3.25 | +0.80 | +32.66% | 0.25 | 72 | 792 | 1.18 | 0.98 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 13.50 | 2.79 | 2.85 | 2.82 | 2.93 | +0.98 | +50.26% | 0.21 | 5 | 50 | 0.99 | 0.96 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 14.00 | 2.32 | 2.36 | 2.34 | 2.41 | +0.80 | +49.69% | 0.17 | 152 | 1,594 | 0.84 | 0.94 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 14.50 | 1.85 | 1.89 | 1.87 | 1.87 | +0.68 | +57.15% | 0.13 | 353 | 968 | 0.66 | 0.90 | 0.11 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 15.00 | 1.40 | 1.45 | 1.43 | 1.47 | +0.59 | +67.05% | 0.10 | 849 | 5,832 | 0.63 | 0.84 | 0.17 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 15.50 | 1.00 | 1.04 | 1.02 | 1.03 | +0.45 | +77.59% | 0.07 | 18,914 | 18,184 | 0.59 | 0.74 | 0.24 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 16.00 | 0.67 | 0.69 | 0.68 | 0.67 | +0.31 | +86.12% | 0.04 | 11,357 | 26,672 | 0.57 | 0.61 | 0.30 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 16.50 | 0.42 | 0.43 | 0.43 | 0.42 | +0.22 | +110.00% | 0.03 | 17,138 | 8,194 | 0.57 | 0.46 | 0.31 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 17.00 | 0.25 | 0.26 | 0.26 | 0.25 | +0.13 | +108.34% | 0.02 | 100,963 | 24,284 | 0.58 | 0.32 | 0.27 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 17.50 | 0.14 | 0.16 | 0.15 | 0.15 | +0.07 | +87.50% | 0.01 | 5,481 | 24,709 | 0.59 | 0.21 | 0.21 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 18.00 | 0.08 | 0.10 | 0.09 | 0.08 | +0.03 | +60.00% | 0.01 | 52,480 | 4,754 | 0.62 | 0.13 | 0.15 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 18.50 | 0.05 | 0.06 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 2,556 | 4,301 | 0.64 | 0.08 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 19.00 | 0.04 | 0.05 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 7,397 | 1,923 | 0.72 | 0.05 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 19.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 184 | 1,645 | 0.72 | 0.03 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 544 | 6,136 | 0.73 | 0.02 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 20.50 | 0.01 | 0.04 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 740 | 0.85 | 0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 21.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 198 | 1,873 | 0.90 | 0.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 21.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 54 | 232 | 1.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 92 | 602 | 1.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 325 | 1.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 592 | 1.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 23.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 1,017 | 1.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 24.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 27 | 872 | 1.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 179 | 1.52 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 720 | 1.62 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,267 | 1.90 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 326 | 2.13 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:59 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 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.32 | 0.16 | 0.02 | -0.03 | -60.00% | 0.02 | 1 | 1 | 4.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.02 | 2 | 5 | 3.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.19 | -90.48% | 0.00 | 2 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 112 | 1.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 707 | 1.55 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 47 | 1.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 300 | 78 | 1.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 703 | 1.02 | 0.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 326 | 304 | 1.00 | -0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 13.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 1,179 | 10,956 | 0.82 | -0.02 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 13.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 311 | 3,614 | 0.77 | -0.04 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 14.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.09 | -64.29% | 0.00 | 734 | 7,021 | 0.73 | -0.06 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 14.50 | 0.07 | 0.08 | 0.08 | 0.07 | -0.17 | -70.84% | 0.01 | 3,349 | 3,960 | 0.68 | -0.10 | 0.11 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 15.00 | 0.12 | 0.13 | 0.13 | 0.13 | -0.23 | -63.89% | 0.01 | 3,238 | 6,716 | 0.63 | -0.16 | 0.17 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 15.50 | 0.21 | 0.22 | 0.22 | 0.24 | -0.33 | -57.90% | 0.01 | 3,881 | 5,669 | 0.59 | -0.26 | 0.24 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 16.00 | 0.37 | 0.38 | 0.38 | 0.38 | -0.46 | -54.77% | 0.02 | 14,000 | 2,646 | 0.57 | -0.39 | 0.30 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 16.50 | 0.61 | 0.65 | 0.63 | 0.62 | -0.60 | -49.18% | 0.04 | 3,121 | 2,572 | 0.58 | -0.54 | 0.31 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 17.00 | 0.94 | 0.98 | 0.96 | 0.94 | -0.71 | -43.03% | 0.06 | 1,010 | 1,431 | 0.59 | -0.68 | 0.27 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 17.50 | 1.33 | 1.38 | 1.36 | 1.29 | -0.87 | -40.28% | 0.08 | 277 | 437 | 0.61 | -0.79 | 0.21 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 18.00 | 1.77 | 1.82 | 1.80 | 1.71 | -1.01 | -37.14% | 0.10 | 86 | 457 | 0.60 | -0.87 | 0.15 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 18.50 | 2.24 | 2.29 | 2.27 | 2.24 | -0.97 | -30.22% | 0.12 | 107 | 286 | 0.65 | -0.92 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 19.00 | 2.72 | 2.77 | 2.75 | 2.57 | -0.97 | -27.41% | 0.14 | 16 | 357 | 0.89 | -0.95 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 19.50 | 3.20 | 3.30 | 3.25 | 3.20 | -0.95 | -22.90% | 0.17 | 14 | 533 | 0.86 | -0.97 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 20.00 | 3.70 | 3.80 | 3.75 | 3.60 | -1.05 | -22.59% | 0.19 | 45 | 53 | 0.95 | -0.98 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 20.50 | 4.15 | 4.30 | 4.23 | 4.45 | 0.00 | 0.00% | 0.21 | 0 | 14 | 1.31 | -0.99 | 0.01 | 0.00 | 7/31/2025 | 8/22/2025 3:59:59 PM EST |
| 21.00 | 4.65 | 4.80 | 4.73 | 4.65 | -1.25 | -21.19% | 0.23 | 8 | 32 | 1.87 | -1.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 21.50 | 5.15 | 5.30 | 5.23 | 5.15 | -1.05 | -16.94% | 0.24 | 10 | 7 | 2.05 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 22.00 | 5.65 | 5.80 | 5.73 | 6.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:59 PM EST |
| 22.50 | 5.95 | 6.30 | 6.13 | 6.50 | -0.50 | -7.15% | 0.27 | 1 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 23.00 | 6.65 | 7.30 | 6.98 | 7.00 | -0.50 | -6.67% | 0.30 | 5 | 5 | 1.43 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 23.50 | 6.20 | 8.15 | 7.18 | % | 0.31 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 24.00 | 7.65 | 8.55 | 8.10 | 7.75 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:59 PM EST |
| 24.50 | 8.15 | 9.20 | 8.68 | % | 0.35 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 25.00 | 8.55 | 8.80 | 8.68 | 9.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 26.00 | 9.50 | 10.75 | 10.13 | % | 0.39 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 27.00 | 10.65 | 10.80 | 10.73 | 10.95 | -0.14 | -1.27% | 0.40 | 4 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 30.00 | 13.65 | 13.80 | 13.73 | 11.20 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:59 PM EST |
| 35.00 | 18.60 | 18.75 | 18.68 | % | 0.53 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |