Options Chain for MARA HOLDINGS INC COM (MARA) - $8.98 as of 1/1/2026 12:34:54 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.20 | 8.00 | 6.10 | 6.31 | -0.26 | -3.96% | 2.03 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 4.00 | 4.05 | 6.35 | 5.20 | 5.42 | 0.00 | 0.00% | 1.30 | 0 | 1 | 9.21 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 5.00 | 3.05 | 5.35 | 4.20 | 4.49 | 0.00 | 0.00% | 0.84 | 0 | 4 | 7.26 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 6.00 | 2.55 | 3.75 | 3.15 | 3.59 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 6.50 | 1.92 | 3.75 | 2.84 | % | 0.44 | 0 | 0 | 4.88 | 0.99 | 0.02 | 0.00 | 12/31/2025 3:59:57 PM EST | |||
| 7.00 | 1.67 | 2.45 | 2.06 | 2.05 | -0.77 | -27.31% | 0.29 | 37 | 2 | 2.41 | 0.97 | 0.06 | -0.01 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 7.50 | 1.42 | 1.65 | 1.54 | 1.74 | -0.70 | -28.69% | 0.21 | 20 | 7 | 1.24 | 0.93 | 0.12 | -0.01 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 8.00 | 0.95 | 1.20 | 1.08 | 1.07 | -0.46 | -30.07% | 0.14 | 103 | 13 | 1.06 | 0.86 | 0.21 | -0.01 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 8.50 | 0.61 | 0.80 | 0.71 | 0.74 | -0.26 | -26.00% | 0.08 | 60 | 67 | 0.73 | 0.73 | 0.36 | -0.02 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 9.00 | 0.40 | 0.42 | 0.41 | 0.41 | -0.21 | -33.88% | 0.05 | 1,253 | 493 | 0.71 | 0.52 | 0.43 | -0.02 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 9.50 | 0.22 | 0.23 | 0.23 | 0.23 | -0.14 | -37.84% | 0.02 | 38,450 | 1,923 | 0.74 | 0.34 | 0.36 | -0.02 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 10.00 | 0.12 | 0.13 | 0.13 | 0.13 | -0.08 | -38.10% | 0.01 | 3,907 | 3,455 | 0.78 | 0.22 | 0.26 | -0.02 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 10.50 | 0.08 | 0.09 | 0.09 | 0.08 | -0.05 | -38.47% | 0.01 | 37,088 | 2,309 | 0.86 | 0.15 | 0.19 | -0.02 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 11.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.02 | -28.58% | 0.01 | 1,282 | 3,479 | 0.92 | 0.10 | 0.13 | -0.01 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 11.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 81 | 2,938 | 1.02 | 0.06 | 0.09 | -0.01 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 12.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 276 | 1,803 | 1.06 | 0.04 | 0.06 | -0.01 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 12.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 630 | 1,554 | 1.14 | 0.03 | 0.04 | -0.01 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 13.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 17 | 1,491 | 1.25 | 0.02 | 0.03 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 13.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 8 | 886 | 1.40 | 0.00 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 14.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 890 | 1.38 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 579 | 1.74 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,170 | 1.50 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 15.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 18 | 828 | 1.76 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 596 | 2.01 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 263 | 2.09 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 381 | 1.72 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 312 | 1.85 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 43 | 2.38 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 97 | 2.08 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.62 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/31/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.74 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 111 | 2.85 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.95 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/31/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST | |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.34 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.93 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.40 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:57 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 34 | 1,320 | 1.03 | -0.01 | 0.02 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 7.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 84 | 702 | 0.92 | -0.03 | 0.06 | -0.01 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 7.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.01 | 67 | 148 | 0.81 | -0.07 | 0.12 | -0.01 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 8.00 | 0.08 | 0.09 | 0.09 | 0.08 | 0.00 | 0.00% | 0.01 | 808 | 669 | 0.76 | -0.14 | 0.21 | -0.01 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 8.50 | 0.19 | 0.21 | 0.20 | 0.19 | +0.04 | +26.67% | 0.02 | 6,205 | 1,199 | 0.74 | -0.27 | 0.36 | -0.02 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 9.00 | 0.40 | 0.42 | 0.41 | 0.41 | +0.12 | +41.38% | 0.05 | 7,474 | 5,547 | 0.73 | -0.48 | 0.43 | -0.02 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 9.50 | 0.71 | 0.74 | 0.73 | 0.72 | +0.17 | +30.91% | 0.08 | 1,186 | 7,200 | 0.75 | -0.66 | 0.36 | -0.02 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 10.00 | 1.06 | 1.21 | 1.14 | 1.15 | +0.30 | +35.30% | 0.11 | 934 | 6,014 | 0.79 | -0.78 | 0.26 | -0.02 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 10.50 | 1.44 | 1.70 | 1.57 | 1.60 | +0.35 | +28.00% | 0.15 | 71 | 870 | 1.18 | -0.85 | 0.19 | -0.02 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 11.00 | 1.92 | 2.59 | 2.26 | 1.87 | +0.26 | +16.15% | 0.21 | 41 | 532 | 2.21 | -0.90 | 0.13 | -0.01 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 11.50 | 2.04 | 3.15 | 2.60 | 2.45 | +0.37 | +17.79% | 0.23 | 37 | 307 | 2.53 | -0.94 | 0.09 | -0.01 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 12.00 | 2.87 | 3.30 | 3.09 | 2.96 | +0.45 | +17.93% | 0.26 | 7 | 223 | 1.98 | -0.96 | 0.06 | -0.01 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 12.50 | 2.95 | 3.80 | 3.38 | 3.35 | +0.39 | +13.18% | 0.27 | 4 | 328 | 2.14 | -0.97 | 0.04 | -0.01 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 13.00 | 3.65 | 4.60 | 4.13 | 3.84 | +0.19 | +5.21% | 0.32 | 4 | 168 | 2.97 | -0.98 | 0.03 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 13.50 | 4.15 | 5.45 | 4.80 | 4.30 | +0.28 | +6.97% | 0.36 | 7 | 102 | 3.83 | -1.00 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 14.00 | 4.85 | 6.05 | 5.45 | 4.85 | +0.37 | +8.26% | 0.39 | 21 | 237 | 4.17 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 14.50 | 5.15 | 6.05 | 5.60 | 5.28 | +0.28 | +5.60% | 0.39 | 5 | 174 | 3.30 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 15.00 | 5.85 | 6.65 | 6.25 | 5.80 | -0.08 | -1.37% | 0.42 | 12 | 630 | 3.66 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 15.50 | 5.15 | 6.85 | 6.00 | 6.29 | +0.39 | +6.61% | 0.39 | 1 | 11 | 3.07 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 16.00 | 5.75 | 7.30 | 6.53 | 6.44 | 0.00 | 0.00% | 0.41 | 0 | 28 | 3.05 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 16.50 | 5.40 | 7.80 | 6.60 | 6.24 | 0.00 | 0.00% | 0.40 | 0 | 16 | 3.15 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 17.00 | 5.90 | 9.15 | 7.53 | 7.99 | +0.42 | +5.55% | 0.44 | 2 | 5 | 5.15 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 18.00 | 7.60 | 10.05 | 8.83 | 8.81 | +0.56 | +6.79% | 0.49 | 3 | 2 | 5.16 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 19.00 | 7.90 | 11.10 | 9.50 | 9.37 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 20.00 | 8.90 | 11.25 | 10.08 | 10.67 | +0.26 | +2.50% | 0.50 | 4 | 2 | 3.62 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 21.00 | 9.90 | 14.10 | 12.00 | 11.65 | 0.00 | 0.00% | 0.57 | 0 | 0 | 7.69 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 22.00 | 10.90 | 13.25 | 12.08 | 12.31 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 23.00 | 11.90 | 14.45 | 13.18 | 13.42 | -0.39 | -2.83% | 0.57 | 3 | 1 | 4.67 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 24.00 | 12.90 | 16.80 | 14.85 | 14.40 | 0.00 | 0.00% | 0.62 | 0 | 2 | 7.62 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |