Options Chain for MARATHON DIGITAL HOLDINGS INC COM (MARA) - $19.01 as of 4/26/2024 3:28:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 16.00 | 17.40 | 15.80 | +2.80 | +21.54% | 3 | 77 | 9.40 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 5.00 | 13.40 | 15.30 | 14.40 | +0.40 | +2.86% | 75 | 418 | 2.83 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 6.00 | 12.90 | 14.90 | 12.85 | +4.25 | +49.42% | 9 | 3 | 4.52 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 7.00 | 11.40 | 12.75 | 12.40 | +0.35 | +2.91% | 1 | 153 | 4.15 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 8.00 | 10.40 | 12.70 | 11.10 | -0.05 | -0.45% | 18 | 121 | 1.85 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 9.00 | 9.40 | 10.65 | 9.75 | -0.40 | -3.95% | 34 | 18 | 2.36 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 9.50 | 9.65 | 10.05 | 9.65 | % | 6 | 0 | 1.87 | 0.99 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST | |
| 10.00 | 8.45 | 10.15 | 9.00 | -0.20 | -2.18% | 6 | 137 | 1.60 | 0.99 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 10.50 | 7.95 | 9.10 | 9.05 | +1.10 | +13.84% | 8 | 4 | 1.49 | 0.98 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 11.00 | 7.50 | 9.60 | 6.98 | 0.00 | 0.00% | 0 | 498 | 2.12 | 0.98 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 11.50 | 7.95 | 9.15 | 8.00 | +0.90 | +12.68% | 4 | 5 | 2.01 | 0.98 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 12.00 | 6.75 | 8.25 | 7.20 | +0.68 | +10.43% | 7 | 364 | 2.02 | 0.96 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 12.50 | 6.05 | 7.15 | 6.70 | +0.10 | +1.52% | 3 | 9 | 1.20 | 0.95 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 13.00 | 5.85 | 6.70 | 6.50 | +0.21 | +3.34% | 1 | 840 | 1.50 | 0.94 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 13.50 | 6.10 | 6.25 | 6.25 | +0.30 | +5.05% | 1 | 4 | 1.19 | 0.92 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 14.00 | 5.65 | 5.80 | 5.70 | +0.72 | +14.46% | 171 | 573 | 1.17 | 0.91 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 14.50 | 5.25 | 5.35 | 4.75 | 0.00 | 0.00% | 0 | 91 | 1.13 | 0.89 | 0.04 | -0.03 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 15.00 | 4.70 | 4.95 | 4.75 | +0.21 | +4.63% | 58 | 1,443 | 1.14 | 0.87 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 15.50 | 4.05 | 4.55 | 4.26 | 0.00 | 0.00% | 0 | 132 | 1.12 | 0.84 | 0.05 | -0.03 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 16.00 | 4.05 | 4.15 | 3.95 | +0.20 | +5.34% | 73 | 977 | 1.10 | 0.81 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 16.50 | 3.70 | 3.80 | 3.62 | +0.47 | +14.93% | 13 | 144 | 1.11 | 0.78 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 17.00 | 3.35 | 3.45 | 3.40 | +0.31 | +10.04% | 140 | 1,878 | 1.11 | 0.74 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 17.50 | 3.05 | 3.15 | 2.89 | +0.04 | +1.41% | 315 | 753 | 1.10 | 0.71 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 18.00 | 2.78 | 2.82 | 2.80 | +0.22 | +8.53% | 633 | 4,755 | 1.11 | 0.67 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 18.50 | 2.51 | 2.55 | 2.57 | +0.27 | +11.74% | 144 | 258 | 1.11 | 0.63 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 19.00 | 2.27 | 2.31 | 2.29 | +0.17 | +8.02% | 967 | 2,914 | 1.12 | 0.59 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 19.50 | 2.05 | 2.10 | 2.00 | +0.11 | +5.82% | 194 | 407 | 1.12 | 0.55 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 20.00 | 1.84 | 1.87 | 1.86 | +0.14 | +8.14% | 2,449 | 6,042 | 1.12 | 0.52 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 20.50 | 1.65 | 1.70 | 1.63 | +0.09 | +5.85% | 129 | 272 | 1.13 | 0.48 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 21.00 | 1.49 | 1.53 | 1.53 | +0.15 | +10.87% | 225 | 3,006 | 1.14 | 0.45 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 22.00 | 1.21 | 1.25 | 1.24 | +0.13 | +11.72% | 654 | 4,122 | 1.15 | 0.38 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 23.00 | 0.99 | 1.01 | 1.01 | +0.09 | +9.79% | 880 | 2,813 | 1.17 | 0.33 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 24.00 | 0.81 | 0.85 | 0.82 | +0.05 | +6.50% | 205 | 3,349 | 1.19 | 0.28 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 25.00 | 0.67 | 0.71 | 0.70 | +0.05 | +7.70% | 1,527 | 5,790 | 1.21 | 0.24 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 26.00 | 0.56 | 0.60 | 0.56 | +0.02 | +3.71% | 49 | 2,346 | 1.23 | 0.21 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 27.00 | 0.47 | 0.51 | 0.47 | +0.03 | +6.82% | 50 | 659 | 1.26 | 0.18 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 28.00 | 0.40 | 0.43 | 0.40 | +0.01 | +2.57% | 140 | 1,203 | 1.28 | 0.16 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 29.00 | 0.22 | 0.37 | 0.37 | +0.06 | +19.36% | 153 | 528 | 1.31 | 0.14 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 30.00 | 0.31 | 0.33 | 0.32 | 0.00 | 0.00% | 710 | 7,353 | 1.34 | 0.12 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 31.00 | 0.26 | 0.29 | 0.27 | +0.02 | +8.00% | 21 | 737 | 1.36 | 0.10 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 32.00 | 0.21 | 0.25 | 0.25 | +0.02 | +8.70% | 19 | 797 | 1.36 | 0.09 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 33.00 | 0.18 | 0.23 | 0.22 | +0.02 | +10.00% | 11 | 806 | 1.39 | 0.08 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 34.00 | 0.17 | 0.21 | 0.19 | +0.01 | +5.56% | 185 | 847 | 1.43 | 0.07 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 35.00 | 0.15 | 0.17 | 0.17 | 0.00 | 0.00% | 265 | 5,107 | 1.43 | 0.06 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 3 | 245 | 2.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 6.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 171 | 4.51 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:59 PM EST |
| 7.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 180 | 3.97 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 5 | 127 | 1.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 9.00 | 0.01 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 161 | 1.68 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 9.50 | 0.01 | 0.03 | 0.03 | -0.03 | -50.00% | 3 | 72 | 1.33 | -0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 10.00 | 0.03 | 0.04 | 0.04 | -0.04 | -50.00% | 40 | 3,602 | 1.37 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 10.50 | 0.03 | 0.05 | 0.05 | % | 200 | 0 | 1.30 | -0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST | |
| 11.00 | 0.05 | 0.07 | 0.05 | -0.06 | -54.55% | 10 | 5,856 | 1.30 | -0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 11.50 | 0.04 | 0.73 | 0.33 | 0.00 | 0.00% | 0 | 1 | 1.72 | -0.02 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 3:59:59 PM EST |
| 12.00 | 0.07 | 0.10 | 0.08 | -0.05 | -38.47% | 97 | 5,290 | 1.21 | -0.04 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 12.50 | 0.10 | 0.15 | 0.14 | -0.05 | -26.32% | 6 | 21 | 1.21 | -0.05 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 13.00 | 0.14 | 0.17 | 0.15 | -0.03 | -16.67% | 1,141 | 6,862 | 1.18 | -0.06 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 13.50 | 0.18 | 0.21 | 0.23 | 0.00 | 0.00% | 7 | 33 | 1.16 | -0.08 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 14.00 | 0.24 | 0.26 | 0.26 | -0.04 | -13.34% | 1,960 | 2,087 | 1.14 | -0.09 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 14.50 | 0.31 | 0.34 | 0.33 | -0.08 | -19.52% | 29 | 114 | 1.14 | -0.11 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 15.00 | 0.39 | 0.41 | 0.41 | -0.07 | -14.59% | 638 | 4,402 | 1.13 | -0.13 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 15.50 | 0.49 | 0.51 | 0.51 | -0.08 | -13.56% | 24 | 279 | 1.11 | -0.16 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 16.00 | 0.60 | 0.63 | 0.63 | -0.10 | -13.70% | 251 | 3,250 | 1.11 | -0.19 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 16.50 | 0.74 | 0.77 | 0.79 | -0.09 | -10.23% | 18 | 1,288 | 1.10 | -0.22 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 17.00 | 0.91 | 0.93 | 0.93 | -0.14 | -13.09% | 1,409 | 10,631 | 1.10 | -0.26 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 17.50 | 1.09 | 1.14 | 1.15 | -0.22 | -16.06% | 65 | 105 | 1.10 | -0.29 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 18.00 | 1.31 | 1.35 | 1.36 | -0.14 | -9.34% | 202 | 3,181 | 1.10 | -0.33 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 18.50 | 1.54 | 1.57 | 1.55 | -0.23 | -12.93% | 91 | 277 | 1.11 | -0.37 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 19.00 | 1.79 | 1.82 | 1.86 | -0.20 | -9.71% | 186 | 2,212 | 1.11 | -0.41 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 19.50 | 2.06 | 2.10 | 2.12 | -0.18 | -7.83% | 24 | 642 | 1.12 | -0.45 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 20.00 | 2.36 | 2.39 | 2.43 | -0.18 | -6.90% | 212 | 2,774 | 1.12 | -0.48 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 20.50 | 2.68 | 2.71 | 2.74 | -0.20 | -6.81% | 62 | 117 | 1.12 | -0.52 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 21.00 | 3.00 | 3.05 | 2.96 | -0.39 | -11.65% | 162 | 1,878 | 1.14 | -0.55 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 22.00 | 3.70 | 3.80 | 3.90 | -0.35 | -8.24% | 270 | 1,578 | 1.14 | -0.62 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 23.00 | 4.45 | 4.55 | 4.60 | -0.25 | -5.16% | 51 | 324 | 1.16 | -0.67 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 24.00 | 5.30 | 5.45 | 5.39 | -0.86 | -13.76% | 73 | 455 | 1.18 | -0.72 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 25.00 | 6.15 | 6.25 | 6.42 | -0.13 | -1.99% | 200 | 297 | 1.22 | -0.76 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 26.00 | 7.00 | 7.15 | 7.15 | -0.25 | -3.38% | 11 | 280 | 1.21 | -0.79 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 27.00 | 7.95 | 8.05 | 7.93 | -0.44 | -5.26% | 18 | 143 | 1.23 | -0.82 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 28.00 | 8.85 | 9.40 | 9.03 | -0.27 | -2.91% | 2 | 113 | 1.29 | -0.84 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 29.00 | 9.40 | 10.05 | 9.92 | 0.00 | 0.00% | 0 | 118 | 1.52 | -0.86 | 0.04 | -0.03 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 30.00 | 10.75 | 11.85 | 10.93 | -0.27 | -2.42% | 44 | 389 | 1.32 | -0.88 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 31.00 | 11.65 | 11.90 | 12.05 | 0.00 | 0.00% | 0 | 75 | 1.93 | -0.90 | 0.03 | -0.03 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 32.00 | 12.65 | 13.75 | 13.82 | 0.00 | 0.00% | 0 | 44 | 1.36 | -0.91 | 0.03 | -0.02 | 4/5/2024 | 4/26/2024 3:59:59 PM EST |
| 33.00 | 12.85 | 14.60 | 13.70 | 0.00 | 0.00% | 0 | 12 | 1.42 | -0.92 | 0.02 | -0.02 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 34.00 | 14.60 | 14.80 | 15.30 | -1.80 | -10.53% | 31 | 27 | 1.40 | -0.93 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 35.00 | 15.60 | 16.70 | 17.34 | 0.00 | 0.00% | 0 | 15 | 1.43 | -0.94 | 0.02 | -0.02 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |