Options Chain for MARATHON DIGITAL HOLDINGS INC COM (MARA) - $18.37 as of 5/6/2024 7:35:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 14.55 | 16.15 | 13.45 | 0.00 | 0.00% | 0 | 10 | 3.57 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 5/6/2024 3:59:55 PM EST |
| 7.50 | 12.65 | 13.65 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 10.00 | 10.65 | 11.20 | 8.35 | 0.00 | 0.00% | 0 | 10 | 2.35 | 0.98 | 0.01 | -0.01 | 5/3/2024 | 5/6/2024 3:59:55 PM EST |
| 11.00 | 8.40 | 10.85 | 5.85 | 0.00 | 0.00% | 0 | 2 | 1.49 | 0.97 | 0.01 | -0.01 | 5/1/2024 | 5/6/2024 3:59:55 PM EST |
| 12.50 | 8.05 | 9.05 | % | 0 | 0 | 1.36 | 0.94 | 0.02 | -0.01 | 5/6/2024 3:59:55 PM EST | |||
| 13.00 | 7.60 | 8.35 | 6.83 | +1.75 | +34.45% | 3 | 13 | 1.52 | 0.93 | 0.02 | -0.02 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 13.50 | 7.40 | 8.70 | 7.36 | +3.70 | +101.10% | 1 | 1 | 1.66 | 0.92 | 0.02 | -0.02 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 14.00 | 6.45 | 8.20 | 3.80 | 0.00 | 0.00% | 0 | 3 | 1.75 | 0.90 | 0.02 | -0.02 | 5/2/2024 | 5/6/2024 3:59:55 PM EST |
| 14.50 | 5.90 | 7.25 | 3.41 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.88 | 0.03 | -0.02 | 5/1/2024 | 5/6/2024 3:59:55 PM EST |
| 15.00 | 5.45 | 7.30 | 3.43 | 0.00 | 0.00% | 0 | 14 | 0.80 | 0.87 | 0.03 | -0.03 | 5/2/2024 | 5/6/2024 3:59:55 PM EST |
| 15.50 | 5.65 | 6.20 | 5.08 | +1.69 | +49.86% | 20 | 16 | 1.12 | 0.85 | 0.03 | -0.03 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 16.00 | 5.45 | 5.85 | 5.41 | +2.31 | +74.52% | 48 | 55 | 1.20 | 0.82 | 0.04 | -0.03 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 16.50 | 4.90 | 5.25 | 4.80 | +1.98 | +70.22% | 19 | 208 | 1.06 | 0.80 | 0.04 | -0.03 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 17.00 | 4.05 | 5.00 | 4.65 | +2.00 | +75.48% | 24 | 265 | 0.91 | 0.78 | 0.04 | -0.03 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 17.50 | 3.45 | 4.90 | 4.70 | +2.36 | +100.86% | 331 | 409 | 1.23 | 0.75 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 18.00 | 4.10 | 4.25 | 4.20 | +1.95 | +86.67% | 96 | 385 | 1.15 | 0.72 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 18.50 | 3.85 | 3.95 | 4.05 | +2.00 | +97.57% | 75 | 127 | 1.14 | 0.70 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 19.00 | 3.60 | 3.70 | 3.62 | +1.75 | +93.59% | 81 | 349 | 1.14 | 0.67 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 19.50 | 3.35 | 3.45 | 3.46 | +1.71 | +97.72% | 272 | 94 | 1.16 | 0.64 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 20.00 | 3.10 | 3.20 | 3.15 | +1.58 | +100.64% | 323 | 125 | 1.15 | 0.61 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 20.50 | 2.85 | 2.97 | 2.95 | +1.55 | +110.72% | 229 | 45 | 1.15 | 0.58 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 21.00 | 2.69 | 2.76 | 2.73 | +1.43 | +110.00% | 205 | 187 | 1.16 | 0.55 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 21.50 | 2.47 | 2.58 | 2.50 | +1.30 | +108.34% | 398 | 37 | 1.16 | 0.53 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 22.00 | 2.32 | 2.40 | 2.30 | +1.24 | +116.99% | 183 | 285 | 1.17 | 0.50 | 0.06 | -0.05 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 22.50 | 2.17 | 2.24 | 2.20 | +1.13 | +105.61% | 82 | 33 | 1.18 | 0.48 | 0.06 | -0.05 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 23.00 | 2.02 | 2.09 | 2.00 | +1.09 | +119.78% | 88 | 85 | 1.19 | 0.45 | 0.06 | -0.05 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 23.50 | 1.88 | 1.95 | 1.88 | +1.06 | +129.27% | 76 | 357 | 1.19 | 0.43 | 0.05 | -0.05 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 24.00 | 1.75 | 1.83 | 1.81 | +1.00 | +123.46% | 190 | 355 | 1.20 | 0.41 | 0.05 | -0.05 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 24.50 | 1.63 | 1.71 | 1.68 | +0.96 | +133.34% | 332 | 322 | 1.21 | 0.39 | 0.05 | -0.05 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 25.00 | 1.52 | 1.61 | 1.55 | +0.86 | +124.64% | 442 | 361 | 1.21 | 0.37 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 26.00 | 1.32 | 1.43 | 1.35 | +0.77 | +132.76% | 388 | 119 | 1.23 | 0.33 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 27.00 | 1.16 | 1.26 | 1.20 | +0.67 | +126.42% | 870 | 351 | 1.25 | 0.30 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 30.00 | 0.82 | 0.89 | 0.84 | +0.44 | +110.00% | 437 | 157 | 1.30 | 0.22 | 0.04 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 35.00 | 0.46 | 0.53 | 0.47 | +0.24 | +104.35% | 112 | 18 | 1.37 | 0.14 | 0.03 | -0.03 | 5/6/2024 | 5/6/2024 3:59:55 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 | 0.25 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.65 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 10.00 | 0.01 | 0.12 | 0.04 | -0.04 | -50.00% | 7 | 28 | 1.24 | -0.02 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 11.00 | 0.03 | 0.15 | 0.39 | +0.20 | +105.27% | 2 | 52 | 1.20 | -0.03 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 12.50 | 0.16 | 0.19 | 0.18 | -0.22 | -55.00% | 194 | 235 | 1.17 | -0.06 | 0.02 | -0.01 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 13.00 | 0.21 | 1.33 | 0.22 | -0.28 | -56.00% | 11 | 172 | 1.86 | -0.07 | 0.02 | -0.02 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 13.50 | 0.27 | 0.28 | 0.28 | -0.32 | -53.34% | 22 | 41 | 1.16 | -0.08 | 0.02 | -0.02 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 14.00 | 0.33 | 0.36 | 0.36 | -0.40 | -52.64% | 38 | 123 | 1.14 | -0.10 | 0.02 | -0.02 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 14.50 | 0.41 | 0.44 | 0.42 | -0.45 | -51.73% | 28 | 53 | 1.14 | -0.12 | 0.03 | -0.02 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 15.00 | 0.50 | 0.54 | 0.56 | -0.56 | -50.00% | 85 | 232 | 1.14 | -0.13 | 0.03 | -0.03 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 15.50 | 0.61 | 0.65 | 0.71 | -0.59 | -45.39% | 13 | 96 | 1.13 | -0.15 | 0.03 | -0.03 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 16.00 | 0.74 | 0.77 | 0.76 | -0.75 | -49.67% | 225 | 44 | 1.13 | -0.18 | 0.04 | -0.03 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 16.50 | 0.88 | 0.91 | 0.88 | -0.81 | -47.93% | 21 | 68 | 1.13 | -0.20 | 0.04 | -0.03 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 17.00 | 1.06 | 1.07 | 1.04 | -0.99 | -48.77% | 51 | 146 | 1.14 | -0.22 | 0.04 | -0.03 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 17.50 | 1.21 | 1.25 | 1.24 | -1.14 | -47.90% | 8 | 35 | 1.13 | -0.25 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 18.00 | 1.37 | 1.46 | 1.42 | -1.23 | -46.42% | 59 | 378 | 1.13 | -0.28 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 18.50 | 1.61 | 1.65 | 1.63 | -1.31 | -44.56% | 106 | 48 | 1.13 | -0.30 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 19.00 | 1.80 | 1.89 | 1.87 | -1.40 | -42.82% | 287 | 119 | 1.13 | -0.33 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 19.50 | 2.06 | 2.13 | 2.14 | -1.82 | -45.96% | 176 | 14 | 1.14 | -0.36 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 20.00 | 2.33 | 2.41 | 2.40 | -1.43 | -37.34% | 89 | 26 | 1.14 | -0.39 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 20.50 | 2.55 | 2.68 | 2.64 | -2.24 | -45.91% | 354 | 3 | 1.15 | -0.42 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 21.00 | 2.89 | 2.98 | 2.94 | -1.82 | -38.24% | 227 | 9 | 1.15 | -0.45 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 21.50 | 3.20 | 3.30 | 3.28 | -2.42 | -42.46% | 6 | 11 | 1.16 | -0.47 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 22.00 | 3.50 | 3.65 | 6.63 | 0.00 | 0.00% | 0 | 63 | 1.16 | -0.50 | 0.06 | -0.05 | 5/1/2024 | 5/6/2024 3:59:55 PM EST |
| 22.50 | 3.85 | 4.00 | 7.39 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.52 | 0.06 | -0.05 | 5/1/2024 | 5/6/2024 3:59:55 PM EST |
| 23.00 | 4.20 | 4.35 | 4.13 | -2.24 | -35.17% | 2 | 17 | 1.18 | -0.55 | 0.06 | -0.05 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 23.50 | 4.55 | 4.70 | % | 0 | 0 | 1.18 | -0.57 | 0.05 | -0.05 | 5/6/2024 3:59:55 PM EST | |||
| 24.00 | 4.95 | 5.05 | 5.00 | -3.19 | -38.95% | 13 | 4 | 1.19 | -0.59 | 0.05 | -0.05 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 24.50 | 5.30 | 5.45 | 5.53 | % | 17 | 0 | 1.20 | -0.61 | 0.05 | -0.05 | 5/6/2024 | 5/6/2024 3:59:55 PM EST | |
| 25.00 | 5.70 | 5.85 | 9.81 | 0.00 | 0.00% | 0 | 4 | 1.21 | -0.63 | 0.05 | -0.04 | 5/1/2024 | 5/6/2024 3:59:55 PM EST |
| 26.00 | 6.50 | 6.65 | 8.37 | 0.00 | 0.00% | 0 | 2 | 1.22 | -0.67 | 0.05 | -0.04 | 4/29/2024 | 5/6/2024 3:59:55 PM EST |
| 27.00 | 7.35 | 7.50 | 7.22 | -3.22 | -30.85% | 1 | 1 | 1.24 | -0.70 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 30.00 | 9.95 | 10.15 | 13.00 | 0.00 | 0.00% | 0 | 33 | 1.26 | -0.78 | 0.04 | -0.04 | 5/3/2024 | 5/6/2024 3:59:55 PM EST |
| 35.00 | 14.15 | 15.10 | % | 0 | 0 | 1.90 | -0.86 | 0.03 | -0.03 | 5/6/2024 3:59:55 PM EST |