Options Chain for MARATHON DIGITAL HOLDINGS INC COM (MARA) - $20.67 as of 5/6/2024 10:08:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 19.10 | 21.40 | 19.13 | +3.09 | +19.27% | 3 | 38 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 2.00 | 18.10 | 20.45 | 18.75 | +2.55 | +15.75% | 12 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 3.00 | 16.90 | 18.80 | 17.75 | +3.19 | +21.91% | 12 | 21 | 6.80 | 1.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 4.00 | 15.95 | 17.75 | 12.21 | 0.00 | 0.00% | 0 | 8 | 3.86 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 5/6/2024 3:59:55 PM EST |
| 5.00 | 15.60 | 16.15 | 15.50 | +3.68 | +31.14% | 21 | 342 | 3.14 | 1.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 6.00 | 14.35 | 15.70 | 13.09 | 0.00 | 0.00% | 0 | 91 | 2.01 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 5/6/2024 3:59:55 PM EST |
| 7.00 | 12.75 | 14.50 | 12.95 | +1.75 | +15.63% | 6 | 233 | 2.48 | 1.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 8.00 | 12.20 | 13.55 | 10.50 | +2.25 | +27.28% | 20 | 618 | 1.85 | 0.99 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 9.00 | 11.45 | 12.85 | 8.72 | 0.00 | 0.00% | 0 | 988 | 1.63 | 0.99 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 3:59:55 PM EST |
| 10.00 | 10.65 | 11.90 | 10.80 | +2.45 | +29.35% | 8 | 2,108 | 1.57 | 0.97 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 11.00 | 9.75 | 10.15 | 9.85 | +2.65 | +36.81% | 57 | 656 | 1.45 | 0.96 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 12.00 | 8.90 | 9.90 | 9.00 | +2.85 | +46.35% | 4 | 826 | 1.59 | 0.94 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 13.00 | 7.75 | 8.75 | 8.22 | +2.82 | +52.23% | 183 | 1,146 | 1.19 | 0.91 | 0.02 | -0.02 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 14.00 | 7.30 | 7.45 | 7.35 | +2.70 | +58.07% | 21 | 911 | 1.15 | 0.88 | 0.02 | -0.02 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 15.00 | 6.55 | 6.65 | 6.59 | +2.54 | +62.72% | 950 | 3,630 | 1.13 | 0.85 | 0.03 | -0.02 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 16.00 | 5.85 | 6.00 | 5.95 | +2.45 | +70.00% | 743 | 2,776 | 1.13 | 0.81 | 0.03 | -0.03 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 17.00 | 5.10 | 5.35 | 5.25 | +2.15 | +69.36% | 1,340 | 4,189 | 1.15 | 0.76 | 0.04 | -0.03 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 18.00 | 4.65 | 4.75 | 4.70 | +1.99 | +73.44% | 1,093 | 2,960 | 1.14 | 0.71 | 0.04 | -0.03 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 19.00 | 4.10 | 4.20 | 4.17 | +1.81 | +76.70% | 1,341 | 2,621 | 1.15 | 0.67 | 0.04 | -0.03 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 20.00 | 3.70 | 3.75 | 3.75 | +1.67 | +80.29% | 4,410 | 16,144 | 1.16 | 0.62 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 21.00 | 3.25 | 3.35 | 3.32 | +1.50 | +82.42% | 897 | 2,242 | 1.17 | 0.57 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 22.00 | 2.91 | 2.99 | 2.97 | +1.33 | +81.10% | 1,264 | 3,931 | 1.17 | 0.53 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 23.00 | 2.59 | 2.68 | 2.67 | +1.27 | +90.72% | 1,002 | 4,913 | 1.19 | 0.49 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 24.00 | 2.36 | 2.41 | 2.41 | +1.14 | +89.77% | 448 | 2,988 | 1.20 | 0.45 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 25.00 | 2.12 | 2.17 | 2.15 | +1.00 | +86.96% | 2,722 | 8,782 | 1.21 | 0.42 | 0.04 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 26.00 | 1.92 | 1.98 | 1.97 | +0.94 | +91.27% | 1,761 | 6,190 | 1.23 | 0.39 | 0.04 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 27.00 | 1.74 | 1.79 | 1.75 | +0.82 | +88.18% | 594 | 2,834 | 1.25 | 0.36 | 0.04 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 28.00 | 1.59 | 1.65 | 1.62 | +0.76 | +88.38% | 729 | 2,226 | 1.26 | 0.33 | 0.04 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 29.00 | 1.47 | 1.50 | 1.50 | +0.69 | +85.19% | 353 | 1,700 | 1.28 | 0.31 | 0.04 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 30.00 | 1.37 | 1.39 | 1.37 | +0.63 | +85.14% | 6,668 | 29,673 | 1.30 | 0.29 | 0.04 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 31.00 | 1.25 | 1.29 | 1.24 | +0.56 | +82.36% | 98 | 1,591 | 1.32 | 0.27 | 0.03 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 32.00 | 1.14 | 1.20 | 1.13 | +0.50 | +79.37% | 56 | 3,037 | 1.33 | 0.25 | 0.03 | -0.03 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 33.00 | 1.07 | 1.11 | 1.08 | +0.49 | +83.06% | 82 | 938 | 1.35 | 0.23 | 0.03 | -0.03 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 34.00 | 0.99 | 1.04 | 1.00 | +0.44 | +78.58% | 61 | 1,135 | 1.36 | 0.22 | 0.03 | -0.03 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 35.00 | 0.93 | 0.98 | 0.94 | +0.45 | +91.84% | 3,592 | 6,482 | 1.38 | 0.20 | 0.03 | -0.03 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 36.00 | 0.86 | 0.92 | 0.90 | +0.47 | +109.31% | 57 | 2,452 | 1.39 | 0.19 | 0.03 | -0.03 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 37.00 | 0.79 | 0.86 | 0.80 | +0.35 | +77.78% | 11 | 1,935 | 1.40 | 0.18 | 0.03 | -0.03 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 38.00 | 0.73 | 0.81 | 0.75 | +0.33 | +78.58% | 18 | 1,391 | 1.41 | 0.17 | 0.02 | -0.03 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 39.00 | 0.70 | 0.76 | 0.75 | +0.35 | +87.50% | 366 | 4,183 | 1.43 | 0.16 | 0.02 | -0.03 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 40.00 | 0.67 | 0.70 | 0.68 | +0.29 | +74.36% | 3,153 | 16,526 | 1.44 | 0.15 | 0.02 | -0.03 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 41.00 | 0.59 | 0.71 | 0.35 | 0.00 | 0.00% | 0 | 425 | 1.46 | 0.14 | 0.02 | -0.03 | 5/3/2024 | 5/6/2024 3:59:55 PM EST |
| 42.00 | 0.56 | 0.65 | 0.63 | +0.35 | +125.00% | 41 | 697 | 1.46 | 0.14 | 0.02 | -0.03 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 43.00 | 0.53 | 0.61 | 0.57 | +0.27 | +90.00% | 11 | 287 | 1.47 | 0.13 | 0.02 | -0.03 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 44.00 | 0.47 | 0.64 | 0.54 | +0.36 | +200.00% | 15 | 489 | 1.49 | 0.12 | 0.02 | -0.02 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 45.00 | 0.44 | 0.58 | 0.55 | +0.26 | +89.66% | 234 | 3,043 | 1.48 | 0.12 | 0.02 | -0.02 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 46.00 | 0.42 | 0.58 | 0.52 | +0.22 | +73.34% | 38 | 4,088 | 1.51 | 0.11 | 0.02 | -0.02 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 47.00 | 0.40 | 0.56 | 0.48 | +0.35 | +269.24% | 5 | 88 | 1.53 | 0.11 | 0.02 | -0.02 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 48.00 | 0.37 | 0.54 | 0.45 | +0.25 | +125.00% | 1 | 335 | 1.53 | 0.10 | 0.02 | -0.02 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 49.00 | 0.31 | 0.51 | 0.43 | +0.16 | +59.26% | 7 | 939 | 1.53 | 0.09 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 50.00 | 0.40 | 0.41 | 0.41 | +0.17 | +70.84% | 5,939 | 26,361 | 1.55 | 0.09 | 0.01 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 931 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 5/6/2024 3:59:55 PM EST |
| 2.00 | 0.00 | 0.19 | 0.02 | 0.00 | 0.00% | 1 | 358 | 4.19 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 329 | 2.16 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 4.00 | 0.00 | 0.22 | 0.04 | 0.00 | 0.00% | 0 | 3,445 | 2.98 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/6/2024 3:59:55 PM EST |
| 5.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 653 | 1.90 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/6/2024 3:59:55 PM EST |
| 6.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,870 | 1.72 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 3:59:55 PM EST |
| 7.00 | 0.01 | 0.05 | 0.02 | -0.04 | -66.67% | 4 | 694 | 1.38 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 8.00 | 0.05 | 0.06 | 0.05 | -0.05 | -50.00% | 16 | 3,462 | 1.37 | -0.01 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 9.00 | 0.06 | 0.09 | 0.07 | -0.07 | -50.00% | 17 | 1,219 | 1.27 | -0.01 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 10.00 | 0.09 | 0.13 | 0.11 | -0.11 | -50.00% | 175 | 7,831 | 1.21 | -0.03 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 11.00 | 0.14 | 0.20 | 0.18 | -0.18 | -50.00% | 142 | 1,406 | 1.17 | -0.04 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 12.00 | 0.27 | 0.29 | 0.28 | -0.25 | -47.17% | 271 | 8,609 | 1.17 | -0.06 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 13.00 | 0.39 | 0.42 | 0.43 | -0.35 | -44.88% | 249 | 3,008 | 1.15 | -0.09 | 0.02 | -0.02 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 14.00 | 0.57 | 0.60 | 0.58 | -0.51 | -46.79% | 263 | 6,720 | 1.14 | -0.12 | 0.02 | -0.02 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 15.00 | 0.81 | 0.84 | 0.81 | -0.66 | -44.90% | 467 | 3,834 | 1.14 | -0.15 | 0.03 | -0.02 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 16.00 | 1.10 | 1.13 | 1.11 | -0.82 | -42.49% | 959 | 3,504 | 1.13 | -0.19 | 0.03 | -0.03 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 17.00 | 1.45 | 1.49 | 1.47 | -1.01 | -40.73% | 451 | 2,671 | 1.14 | -0.24 | 0.04 | -0.03 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 18.00 | 1.87 | 1.90 | 1.90 | -1.16 | -37.91% | 843 | 3,102 | 1.14 | -0.29 | 0.04 | -0.03 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 19.00 | 2.29 | 2.38 | 2.35 | -1.34 | -36.32% | 1,297 | 1,582 | 1.14 | -0.33 | 0.04 | -0.03 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 20.00 | 2.87 | 2.92 | 2.90 | -1.50 | -34.10% | 544 | 8,510 | 1.15 | -0.38 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 21.00 | 3.45 | 3.55 | 3.48 | -1.67 | -32.43% | 198 | 1,279 | 1.16 | -0.43 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 22.00 | 4.10 | 4.20 | 4.10 | -1.90 | -31.67% | 217 | 2,611 | 1.18 | -0.47 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 23.00 | 4.80 | 4.85 | 4.90 | -1.87 | -27.63% | 21 | 1,017 | 1.18 | -0.51 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 24.00 | 5.50 | 5.60 | 5.56 | -2.09 | -27.32% | 103 | 1,388 | 1.20 | -0.55 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 25.00 | 6.25 | 6.35 | 6.45 | -1.65 | -20.37% | 230 | 2,587 | 1.21 | -0.58 | 0.04 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 26.00 | 7.00 | 7.15 | 8.40 | 0.00 | 0.00% | 0 | 1,647 | 1.22 | -0.61 | 0.04 | -0.04 | 5/3/2024 | 5/6/2024 3:59:55 PM EST |
| 27.00 | 7.85 | 8.00 | 7.75 | -2.45 | -24.02% | 2 | 1,270 | 1.24 | -0.64 | 0.04 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 28.00 | 8.70 | 8.85 | 8.82 | -3.30 | -27.23% | 1 | 880 | 1.26 | -0.67 | 0.04 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 29.00 | 9.55 | 9.70 | 9.90 | -0.94 | -8.68% | 5 | 1,340 | 1.27 | -0.69 | 0.04 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 30.00 | 10.15 | 10.90 | 10.50 | -2.52 | -19.36% | 1 | 1,359 | 1.29 | -0.71 | 0.04 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 31.00 | 11.15 | 11.50 | 11.45 | -1.25 | -9.85% | 2 | 212 | 1.31 | -0.73 | 0.03 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 32.00 | 12.05 | 12.40 | 13.65 | 0.00 | 0.00% | 0 | 296 | 1.31 | -0.75 | 0.03 | -0.03 | 5/3/2024 | 5/6/2024 3:59:55 PM EST |
| 33.00 | 13.05 | 13.30 | 15.99 | 0.00 | 0.00% | 0 | 226 | 1.32 | -0.77 | 0.03 | -0.03 | 5/3/2024 | 5/6/2024 3:59:55 PM EST |
| 34.00 | 13.90 | 14.60 | 16.30 | 0.00 | 0.00% | 0 | 332 | 1.31 | -0.78 | 0.03 | -0.03 | 5/3/2024 | 5/6/2024 3:59:55 PM EST |
| 35.00 | 14.75 | 15.50 | 17.80 | 0.00 | 0.00% | 0 | 662 | 1.35 | -0.80 | 0.03 | -0.03 | 5/3/2024 | 5/6/2024 3:59:55 PM EST |
| 36.00 | 15.85 | 16.10 | 17.60 | 0.00 | 0.00% | 0 | 164 | 1.36 | -0.81 | 0.03 | -0.03 | 4/23/2024 | 5/6/2024 3:59:55 PM EST |
| 37.00 | 16.80 | 17.15 | 18.55 | 0.00 | 0.00% | 0 | 127 | 1.39 | -0.82 | 0.03 | -0.03 | 4/25/2024 | 5/6/2024 3:59:55 PM EST |
| 38.00 | 17.55 | 18.00 | 20.45 | 0.00 | 0.00% | 0 | 166 | 1.30 | -0.83 | 0.02 | -0.03 | 5/3/2024 | 5/6/2024 3:59:55 PM EST |
| 39.00 | 18.70 | 18.95 | 22.55 | 0.00 | 0.00% | 0 | 174 | 1.41 | -0.84 | 0.02 | -0.03 | 4/22/2024 | 5/6/2024 3:59:55 PM EST |
| 40.00 | 19.65 | 19.95 | 25.45 | 0.00 | 0.00% | 0 | 1,322 | 1.42 | -0.85 | 0.02 | -0.03 | 4/16/2024 | 5/6/2024 3:59:55 PM EST |
| 41.00 | 20.25 | 21.30 | 20.75 | 0.00 | 0.00% | 0 | 35 | 1.43 | -0.86 | 0.02 | -0.03 | 3/27/2024 | 5/6/2024 3:59:55 PM EST |
| 42.00 | 21.50 | 22.00 | 23.71 | 0.00 | 0.00% | 0 | 8 | 1.84 | -0.86 | 0.02 | -0.03 | 3/18/2024 | 5/6/2024 3:59:55 PM EST |
| 43.00 | 22.50 | 23.45 | 22.55 | 0.00 | 0.00% | 0 | 102 | 1.60 | -0.87 | 0.02 | -0.03 | 3/27/2024 | 5/6/2024 3:59:55 PM EST |
| 44.00 | 23.35 | 23.85 | 23.95 | 0.00 | 0.00% | 0 | 35 | 1.84 | -0.88 | 0.02 | -0.02 | 3/27/2024 | 5/6/2024 3:59:55 PM EST |
| 45.00 | 23.95 | 25.35 | 25.50 | 0.00 | 0.00% | 0 | 116 | 1.34 | -0.88 | 0.02 | -0.02 | 3/20/2024 | 5/6/2024 3:59:55 PM EST |
| 46.00 | 24.45 | 25.85 | 25.30 | 0.00 | 0.00% | 0 | 199 | 1.91 | -0.89 | 0.02 | -0.02 | 3/27/2024 | 5/6/2024 3:59:55 PM EST |
| 47.00 | 25.05 | 28.35 | 25.45 | 0.00 | 0.00% | 0 | 6 | 1.52 | -0.89 | 0.02 | -0.02 | 3/11/2024 | 5/6/2024 3:59:55 PM EST |
| 48.00 | 27.20 | 29.35 | 22.41 | 0.00 | 0.00% | 0 | 1 | 1.90 | -0.90 | 0.02 | -0.02 | 2/28/2024 | 5/6/2024 3:59:55 PM EST |
| 49.00 | 27.85 | 29.05 | 30.25 | 0.00 | 0.00% | 0 | 1 | 2.08 | -0.91 | 0.01 | -0.02 | 3/12/2024 | 5/6/2024 3:59:55 PM EST |
| 50.00 | 29.10 | 31.15 | 31.25 | 0.00 | 0.00% | 0 | 14 | 1.98 | -0.91 | 0.01 | -0.02 | 3/18/2024 | 5/6/2024 3:59:55 PM EST |