Options Chain for MARATHON DIGITAL HOLDINGS INC COM (MARA) - $19.35 as of 4/29/2024 4:16:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.75 | 15.65 | % | 0 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 5.00 | 12.70 | 13.40 | 13.68 | 0.00 | 0.00% | 0 | 1 | 3.36 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 2:58:57 PM EST |
| 7.50 | 10.40 | 10.75 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 10.00 | 7.95 | 8.75 | 9.35 | 0.00 | 0.00% | 0 | 20 | 1.44 | 0.98 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 2:58:57 PM EST |
| 11.00 | 7.05 | 7.40 | 6.48 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.96 | 0.02 | -0.01 | 4/22/2024 | 4/29/2024 2:58:57 PM EST |
| 11.50 | 6.60 | 6.75 | % | 0 | 0 | 1.13 | 0.94 | 0.02 | -0.01 | 4/29/2024 2:58:57 PM EST | |||
| 12.50 | 5.75 | 5.90 | 6.30 | -0.90 | -12.50% | 8 | 13 | 1.22 | 0.91 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 13.00 | 5.35 | 5.45 | 5.99 | -0.92 | -13.32% | 1 | 7 | 1.09 | 0.88 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 13.50 | 4.95 | 5.05 | 5.80 | 0.00 | 0.00% | 0 | 36 | 1.21 | 0.86 | 0.04 | -0.02 | 4/26/2024 | 4/29/2024 2:58:57 PM EST |
| 14.00 | 4.60 | 4.70 | 5.68 | 0.00 | 0.00% | 0 | 42 | 1.13 | 0.84 | 0.04 | -0.03 | 4/25/2024 | 4/29/2024 2:58:57 PM EST |
| 14.50 | 4.20 | 4.35 | 5.09 | -0.46 | -8.29% | 4 | 66 | 1.12 | 0.81 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 15.00 | 3.90 | 4.00 | 4.32 | -0.53 | -10.93% | 2 | 572 | 1.08 | 0.78 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 15.50 | 3.60 | 3.70 | 3.72 | -0.98 | -20.86% | 2 | 151 | 1.09 | 0.75 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 16.00 | 3.30 | 3.40 | 3.45 | -0.60 | -14.82% | 34 | 130 | 1.10 | 0.72 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 16.50 | 3.00 | 3.10 | 3.17 | -1.03 | -24.53% | 13 | 902 | 1.09 | 0.68 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 17.00 | 2.72 | 2.83 | 3.00 | -0.76 | -20.22% | 22 | 373 | 1.10 | 0.65 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 17.50 | 2.47 | 2.82 | 2.56 | -1.19 | -31.74% | 98 | 182 | 1.12 | 0.62 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 18.00 | 2.19 | 2.38 | 2.34 | -1.01 | -30.15% | 335 | 118 | 1.12 | 0.58 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 18.50 | 2.13 | 2.19 | 2.14 | -0.65 | -23.30% | 241 | 105 | 1.10 | 0.55 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 19.00 | 1.94 | 1.99 | 2.00 | -0.83 | -29.33% | 114 | 236 | 1.14 | 0.52 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 19.50 | 1.78 | 1.83 | 1.85 | -0.68 | -26.88% | 16 | 150 | 1.12 | 0.49 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 20.00 | 1.62 | 1.68 | 1.67 | -0.70 | -29.54% | 244 | 774 | 1.13 | 0.46 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 20.50 | 1.49 | 1.54 | 1.48 | -0.64 | -30.19% | 23 | 69 | 1.18 | 0.43 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 21.00 | 1.37 | 1.41 | 1.45 | -0.55 | -27.50% | 32 | 308 | 1.13 | 0.40 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 21.50 | 1.26 | 1.31 | 1.45 | -0.24 | -14.21% | 10 | 349 | 1.17 | 0.38 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 22.00 | 1.16 | 1.21 | 1.18 | -0.44 | -27.16% | 70 | 395 | 1.15 | 0.36 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 22.50 | 1.07 | 1.11 | 1.36 | -0.24 | -15.00% | 103 | 114 | 1.16 | 0.33 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 23.00 | 0.97 | 1.03 | 0.92 | -0.56 | -37.84% | 35 | 207 | 1.17 | 0.31 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 24.00 | 0.84 | 0.89 | 0.98 | -0.29 | -22.84% | 45 | 861 | 1.19 | 0.27 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 25.00 | 0.72 | 0.78 | 0.71 | -0.42 | -37.17% | 237 | 1,842 | 1.20 | 0.24 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 26.00 | 0.63 | 0.68 | 0.62 | -0.36 | -36.74% | 443 | 617 | 1.22 | 0.21 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 27.00 | 0.55 | 0.59 | 0.62 | -0.25 | -28.74% | 46 | 590 | 1.24 | 0.18 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 30.00 | 0.35 | 0.41 | 0.40 | -0.20 | -33.34% | 131 | 2,649 | 1.29 | 0.12 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 35.00 | 0.19 | 0.24 | 0.23 | -0.10 | -30.31% | 202 | 1,689 | 1.38 | 0.06 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 5.00 | 0.01 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 4 | 2.93 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 2:58:57 PM EST |
| 7.50 | 0.00 | 0.74 | 0.07 | 0.00 | 0.00% | 0 | 8 | 2.90 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 2:58:57 PM EST |
| 10.00 | 0.08 | 0.11 | 0.11 | -0.04 | -26.67% | 89 | 138 | 1.21 | -0.02 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 11.00 | 0.15 | 0.18 | 0.12 | -0.02 | -14.29% | 190 | 64 | 1.17 | -0.04 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 11.50 | 0.20 | 0.22 | 0.20 | -0.02 | -9.10% | 28 | 16 | 1.15 | -0.06 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 12.50 | 0.32 | 0.35 | 0.27 | +0.02 | +8.00% | 7 | 101 | 1.13 | -0.09 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 13.00 | 0.41 | 0.44 | 0.39 | +0.06 | +18.19% | 14 | 117 | 1.11 | -0.12 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 13.50 | 0.51 | 0.55 | 0.44 | +0.08 | +22.23% | 3 | 207 | 1.11 | -0.14 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 14.00 | 0.64 | 0.67 | 0.63 | +0.15 | +31.25% | 56 | 194 | 1.11 | -0.16 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 14.50 | 0.78 | 0.82 | 0.76 | +0.19 | +33.34% | 24 | 131 | 1.10 | -0.19 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 15.00 | 0.94 | 0.97 | 0.97 | +0.27 | +38.58% | 41 | 159 | 1.10 | -0.22 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 15.50 | 1.12 | 1.16 | 1.05 | +0.12 | +12.91% | 24 | 406 | 1.02 | -0.25 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 16.00 | 1.32 | 1.36 | 1.34 | +0.39 | +41.06% | 69 | 217 | 1.10 | -0.28 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 16.50 | 1.54 | 1.64 | 1.54 | +0.32 | +26.23% | 15 | 99 | 1.10 | -0.32 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 17.00 | 1.78 | 1.83 | 1.81 | +0.44 | +32.12% | 33 | 185 | 1.11 | -0.35 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 17.50 | 2.04 | 2.09 | 2.08 | +0.43 | +26.07% | 14 | 83 | 1.11 | -0.38 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 18.00 | 2.32 | 2.37 | 2.33 | +0.48 | +25.95% | 46 | 171 | 1.11 | -0.42 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 18.50 | 2.62 | 2.73 | 2.50 | +0.18 | +7.76% | 25 | 71 | 1.12 | -0.45 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 19.00 | 2.94 | 3.05 | 2.90 | +0.52 | +21.85% | 27 | 187 | 1.12 | -0.48 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 19.50 | 3.25 | 3.35 | 3.00 | +0.35 | +13.21% | 8 | 59 | 1.12 | -0.51 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 20.00 | 3.60 | 3.70 | 3.15 | +0.13 | +4.31% | 23 | 314 | 1.02 | -0.54 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 20.50 | 3.95 | 4.05 | 3.33 | 0.00 | 0.00% | 0 | 20 | 1.14 | -0.57 | 0.06 | -0.04 | 4/23/2024 | 4/29/2024 2:58:57 PM EST |
| 21.00 | 4.35 | 4.45 | 4.04 | +0.43 | +11.92% | 27 | 167 | 1.16 | -0.60 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 21.50 | 4.75 | 4.80 | 4.24 | 0.00 | 0.00% | 0 | 94 | 1.15 | -0.62 | 0.06 | -0.04 | 4/25/2024 | 4/29/2024 2:58:57 PM EST |
| 22.00 | 5.10 | 5.20 | 4.25 | 0.00 | 0.00% | 0 | 64 | 1.16 | -0.64 | 0.06 | -0.04 | 4/26/2024 | 4/29/2024 2:58:57 PM EST |
| 22.50 | 5.55 | 5.65 | 4.60 | 0.00 | 0.00% | 0 | 65 | 1.17 | -0.67 | 0.06 | -0.04 | 4/26/2024 | 4/29/2024 2:58:57 PM EST |
| 23.00 | 5.55 | 6.05 | 5.74 | +0.39 | +7.29% | 1 | 39 | 1.19 | -0.69 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 24.00 | 6.80 | 6.90 | 5.82 | 0.00 | 0.00% | 0 | 97 | 1.21 | -0.73 | 0.05 | -0.03 | 4/26/2024 | 4/29/2024 2:58:57 PM EST |
| 25.00 | 7.65 | 7.80 | 6.94 | 0.00 | 0.00% | 0 | 160 | 1.13 | -0.76 | 0.05 | -0.03 | 4/26/2024 | 4/29/2024 2:58:57 PM EST |
| 26.00 | 8.55 | 8.75 | 7.44 | 0.00 | 0.00% | 0 | 21 | 1.16 | -0.79 | 0.04 | -0.03 | 4/26/2024 | 4/29/2024 2:58:57 PM EST |
| 27.00 | 9.50 | 9.65 | 8.32 | 0.00 | 0.00% | 0 | 57 | 1.27 | -0.82 | 0.04 | -0.03 | 4/26/2024 | 4/29/2024 2:58:57 PM EST |
| 30.00 | 12.30 | 12.45 | % | 0 | 0 | 1.39 | -0.88 | 0.03 | -0.02 | 4/29/2024 2:58:57 PM EST | |||
| 35.00 | 17.10 | 17.30 | % | 0 | 0 | 1.03 | -0.94 | 0.02 | -0.01 | 4/29/2024 2:58:57 PM EST |