Options Chain for MARATHON DIGITAL HOLDINGS INC COM (MARA)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 6.25 | 6.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:56 PM | |||
| 1.00 | 5.75 | 6.05 | % | 0 | 0 | 8.26 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:56 PM | |||
| 1.50 | 5.30 | 5.55 | % | 0 | 0 | 6.93 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:56 PM | |||
| 2.00 | 4.85 | 5.05 | 4.52 | 0.00 | 0.00% | 0 | 1 | 5.26 | 1.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:56 PM |
| 2.50 | 4.30 | 4.55 | 5.05 | 0.00 | 0.00% | 0 | 172 | 4.73 | 1.00 | 0.00 | 0.00 | 11/18/2022 | 12/2/2022 8:59:56 PM |
| 3.00 | 3.85 | 4.00 | 3.55 | 0.00 | 0.00% | 0 | 2 | 3.70 | 1.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:56 PM |
| 3.50 | 3.30 | 3.55 | 2.94 | 0.00 | 0.00% | 0 | 8 | 2.85 | 1.00 | 0.02 | 0.00 | 12/2/2022 | 12/2/2022 8:59:56 PM |
| 4.00 | 2.92 | 3.05 | 2.60 | 0.00 | 0.00% | 0 | 20 | 2.85 | 0.97 | 0.04 | 0.00 | 12/1/2022 | 12/2/2022 8:59:56 PM |
| 4.50 | 2.44 | 2.54 | 1.56 | 0.00 | 0.00% | 0 | 64 | 2.49 | 0.93 | 0.06 | -0.01 | 11/29/2022 | 12/2/2022 8:59:56 PM |
| 5.00 | 1.98 | 2.09 | 2.00 | 0.00 | 0.00% | 0 | 1,729 | 1.92 | 0.88 | 0.10 | -0.01 | 12/2/2022 | 12/2/2022 8:59:56 PM |
| 5.50 | 1.54 | 1.60 | 1.57 | 0.00 | 0.00% | 0 | 724 | 1.34 | 0.82 | 0.13 | -0.02 | 12/2/2022 | 12/2/2022 8:59:56 PM |
| 6.00 | 1.15 | 1.19 | 1.17 | 0.00 | 0.00% | 0 | 2,167 | 1.26 | 0.74 | 0.17 | -0.02 | 12/2/2022 | 12/2/2022 8:59:56 PM |
| 6.50 | 0.81 | 0.84 | 0.82 | 0.00 | 0.00% | 0 | 4,358 | 1.20 | 0.64 | 0.22 | -0.02 | 12/2/2022 | 12/2/2022 8:59:56 PM |
| 7.00 | 0.55 | 0.58 | 0.57 | 0.00 | 0.00% | 0 | 5,880 | 1.16 | 0.51 | 0.25 | -0.02 | 12/2/2022 | 12/2/2022 8:59:56 PM |
| 7.50 | 0.36 | 0.38 | 0.39 | 0.00 | 0.00% | 0 | 7,907 | 1.15 | 0.38 | 0.26 | -0.02 | 12/2/2022 | 12/2/2022 8:59:56 PM |
| 8.00 | 0.24 | 0.26 | 0.25 | 0.00 | 0.00% | 0 | 4,401 | 1.15 | 0.27 | 0.23 | -0.02 | 12/2/2022 | 12/2/2022 8:59:56 PM |
| 8.50 | 0.16 | 0.17 | 0.16 | 0.00 | 0.00% | 0 | 1,030 | 1.17 | 0.19 | 0.18 | -0.01 | 12/2/2022 | 12/2/2022 8:59:56 PM |
| 9.00 | 0.11 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 811 | 1.20 | 0.14 | 0.14 | -0.01 | 12/2/2022 | 12/2/2022 8:59:56 PM |
| 9.50 | 0.08 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 1,861 | 1.25 | 0.10 | 0.11 | -0.01 | 12/2/2022 | 12/2/2022 8:59:56 PM |
| 10.00 | 0.06 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 7,348 | 1.30 | 0.08 | 0.09 | -0.01 | 12/2/2022 | 12/2/2022 8:59:56 PM |
| 10.50 | 0.04 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 409 | 1.31 | 0.06 | 0.07 | -0.01 | 12/2/2022 | 12/2/2022 8:59:56 PM |
| 11.00 | 0.04 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 132 | 1.42 | 0.04 | 0.05 | -0.01 | 12/2/2022 | 12/2/2022 8:59:56 PM |
| 11.50 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 97 | 1.35 | 0.03 | 0.04 | 0.00 | 12/2/2022 | 12/2/2022 8:59:56 PM |
| 12.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 139 | 1.40 | 0.02 | 0.03 | 0.00 | 11/30/2022 | 12/2/2022 8:59:56 PM |
| 12.50 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 6,996 | 1.54 | 0.02 | 0.02 | 0.00 | 12/2/2022 | 12/2/2022 8:59:56 PM |
| 13.00 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 62 | 1.62 | 0.01 | 0.02 | 0.00 | 11/28/2022 | 12/2/2022 8:59:56 PM |
| 13.50 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 70 | 1.69 | 0.01 | 0.01 | 0.00 | 11/28/2022 | 12/2/2022 8:59:56 PM |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 88 | 1.77 | 0.01 | 0.01 | 0.00 | 11/25/2022 | 12/2/2022 8:59:56 PM |
| 15.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 14,479 | 1.82 | 0.00 | 0.01 | 0.00 | 12/2/2022 | 12/2/2022 8:59:56 PM |
| 16.00 | 0.00 | 1.97 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:56 PM | |||
| 17.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 3,353 | 2.26 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:56 PM |
| 20.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 18,136 | 2.29 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:56 PM |
| 22.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 2,436 | 2.73 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:56 PM |
| 25.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 17,541 | 2.92 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:56 PM |
| 30.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 1,590 | 3.25 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:56 PM |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 3,197 | 0.00 | 0.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 8:59:56 PM |
| 40.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,785 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:56 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:56 PM | |||
| 1.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/22/2022 | 12/2/2022 8:59:56 PM |
| 1.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 107 | 0.00 | 0.00 | 0.00 | 0.00 | 11/29/2022 | 12/2/2022 8:59:56 PM |
| 2.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2,615 | 3.04 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:56 PM |
| 2.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 10,013 | 2.52 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:56 PM |
| 3.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 3,433 | 2.29 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:56 PM |
| 3.50 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 452 | 2.03 | 0.00 | 0.02 | 0.00 | 12/2/2022 | 12/2/2022 8:59:56 PM |
| 4.00 | 0.05 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 556 | 1.84 | -0.03 | 0.04 | 0.00 | 12/2/2022 | 12/2/2022 8:59:56 PM |
| 4.50 | 0.07 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 863 | 1.63 | -0.07 | 0.06 | -0.01 | 12/2/2022 | 12/2/2022 8:59:56 PM |
| 5.00 | 0.10 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 10,795 | 1.43 | -0.12 | 0.10 | -0.01 | 12/2/2022 | 12/2/2022 8:59:56 PM |
| 5.50 | 0.16 | 0.18 | 0.18 | 0.00 | 0.00% | 0 | 2,949 | 1.32 | -0.18 | 0.13 | -0.02 | 12/2/2022 | 12/2/2022 8:59:56 PM |
| 6.00 | 0.27 | 0.29 | 0.28 | 0.00 | 0.00% | 0 | 2,114 | 1.23 | -0.26 | 0.17 | -0.02 | 12/2/2022 | 12/2/2022 8:59:56 PM |
| 6.50 | 0.43 | 0.45 | 0.44 | 0.00 | 0.00% | 0 | 1,035 | 1.17 | -0.36 | 0.22 | -0.02 | 12/2/2022 | 12/2/2022 8:59:56 PM |
| 7.00 | 0.66 | 0.69 | 0.68 | 0.00 | 0.00% | 0 | 453 | 1.11 | -0.49 | 0.25 | -0.02 | 12/2/2022 | 12/2/2022 8:59:56 PM |
| 7.50 | 0.97 | 1.01 | 0.99 | 0.00 | 0.00% | 0 | 9,991 | 1.11 | -0.62 | 0.26 | -0.02 | 12/2/2022 | 12/2/2022 8:59:56 PM |
| 8.00 | 1.34 | 1.38 | 1.59 | 0.00 | 0.00% | 0 | 417 | 1.10 | -0.73 | 0.23 | -0.02 | 12/2/2022 | 12/2/2022 8:59:56 PM |
| 8.50 | 1.75 | 1.82 | 1.92 | 0.00 | 0.00% | 0 | 82 | 1.09 | -0.81 | 0.18 | -0.01 | 12/2/2022 | 12/2/2022 8:59:56 PM |
| 9.00 | 2.18 | 2.26 | 2.27 | 0.00 | 0.00% | 0 | 102 | 0.99 | -0.86 | 0.14 | -0.01 | 12/2/2022 | 12/2/2022 8:59:56 PM |
| 9.50 | 2.66 | 2.79 | 2.72 | 0.00 | 0.00% | 0 | 100 | 1.05 | -0.90 | 0.11 | -0.01 | 12/2/2022 | 12/2/2022 8:59:56 PM |
| 10.00 | 3.10 | 3.30 | 3.15 | 0.00 | 0.00% | 0 | 5,547 | 1.41 | -0.92 | 0.09 | -0.01 | 12/2/2022 | 12/2/2022 8:59:56 PM |
| 10.50 | 3.60 | 3.80 | 4.45 | 0.00 | 0.00% | 0 | 258 | 2.02 | -0.94 | 0.07 | -0.01 | 11/30/2022 | 12/2/2022 8:59:56 PM |
| 11.00 | 4.05 | 4.20 | 4.50 | 0.00 | 0.00% | 0 | 109 | 2.42 | -0.96 | 0.05 | -0.01 | 12/1/2022 | 12/2/2022 8:59:56 PM |
| 11.50 | 4.55 | 4.75 | 5.00 | 0.00 | 0.00% | 0 | 17 | 2.14 | -0.97 | 0.04 | 0.00 | 12/1/2022 | 12/2/2022 8:59:56 PM |
| 12.00 | 5.00 | 5.30 | 5.80 | 0.00 | 0.00% | 0 | 6 | 2.81 | -0.98 | 0.03 | 0.00 | 11/25/2022 | 12/2/2022 8:59:56 PM |
| 12.50 | 5.55 | 5.90 | 5.68 | 0.00 | 0.00% | 0 | 4,714 | 2.66 | -0.98 | 0.02 | 0.00 | 12/2/2022 | 12/2/2022 8:59:56 PM |
| 13.00 | 6.05 | 6.25 | 6.62 | 0.00 | 0.00% | 0 | 3 | 2.91 | -0.99 | 0.02 | 0.00 | 12/2/2022 | 12/2/2022 8:59:56 PM |
| 13.50 | 6.55 | 6.70 | 7.23 | 0.00 | 0.00% | 0 | 2 | 3.14 | -0.99 | 0.01 | 0.00 | 12/1/2022 | 12/2/2022 8:59:56 PM |
| 14.00 | 7.05 | 7.25 | 7.73 | 0.00 | 0.00% | 0 | 1 | 3.24 | -0.99 | 0.01 | 0.00 | 12/1/2022 | 12/2/2022 8:59:56 PM |
| 15.00 | 8.00 | 8.20 | 8.15 | 0.00 | 0.00% | 0 | 10,576 | 3.30 | -1.00 | 0.01 | 0.00 | 12/2/2022 | 12/2/2022 8:59:56 PM |
| 16.00 | 9.05 | 9.25 | 9.78 | 0.00 | 0.00% | 0 | 33 | 3.47 | -1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:56 PM |
| 17.50 | 10.50 | 10.75 | 10.88 | 0.00 | 0.00% | 0 | 605 | 3.70 | -1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:56 PM |
| 20.00 | 13.00 | 13.25 | 13.50 | 0.00 | 0.00% | 0 | 13,662 | 4.03 | -1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:56 PM |
| 22.50 | 15.50 | 15.75 | 16.25 | 0.00 | 0.00% | 0 | 289 | 4.16 | -1.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:56 PM |
| 25.00 | 18.00 | 18.25 | 18.13 | 0.00 | 0.00% | 0 | 16,571 | 4.41 | -1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:56 PM |
| 30.00 | 23.00 | 23.15 | 23.50 | 0.00 | 0.00% | 0 | 723 | 4.99 | -1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:56 PM |
| 35.00 | 27.95 | 28.25 | 28.82 | 0.00 | 0.00% | 0 | 1 | 5.17 | -1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:56 PM |
| 40.00 | 32.95 | 33.30 | 33.56 | 0.00 | 0.00% | 0 | 58 | 5.62 | -1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:56 PM |