Options Chain for MARA HOLDINGS INC COM (MARA) - $10.66 as of 1/16/2026 11:08:40 AM 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 | 6.40 | 9.15 | 7.78 | 8.45 | +0.41 | +5.10% | 2.59 | 232 | 18 | 7.83 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 4.00 | 5.80 | 8.85 | 7.33 | 6.39 | 0.00 | 0.00% | 1.83 | 0 | 2 | 8.48 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 3:59:54 PM EST |
| 5.00 | 4.80 | 7.80 | 6.30 | 6.00 | 0.00 | 0.00% | 1.26 | 0 | 2 | 6.75 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:54 PM EST |
| 6.00 | 3.40 | 7.15 | 5.28 | 4.65 | 0.00 | 0.00% | 0.88 | 0 | 11 | 6.33 | 1.00 | 0.01 | 0.00 | 1/5/2026 | 1/16/2026 3:59:54 PM EST |
| 6.50 | 3.40 | 6.00 | 4.70 | 4.10 | 0.00 | 0.00% | 0.72 | 0 | 50 | 4.49 | 0.99 | 0.01 | 0.00 | 1/6/2026 | 1/16/2026 3:59:54 PM EST |
| 7.00 | 2.44 | 6.20 | 4.32 | 4.09 | 0.00 | 0.00% | 0.62 | 0 | 7 | 5.37 | 0.98 | 0.02 | 0.00 | 1/14/2026 | 1/16/2026 3:59:54 PM EST |
| 7.50 | 2.27 | 5.65 | 3.96 | 4.00 | +0.40 | +11.12% | 0.53 | 4 | 6 | 4.82 | 0.97 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 8.00 | 2.50 | 3.45 | 2.98 | 3.45 | +0.29 | +9.18% | 0.37 | 1 | 30 | 1.30 | 0.94 | 0.04 | -0.01 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 8.50 | 2.30 | 3.35 | 2.83 | 2.67 | 0.00 | 0.00% | 0.33 | 0 | 30 | 1.97 | 0.93 | 0.06 | -0.01 | 1/14/2026 | 1/16/2026 3:59:54 PM EST |
| 9.00 | 2.19 | 2.74 | 2.47 | 2.62 | +0.72 | +37.90% | 0.27 | 17 | 183 | 1.54 | 0.90 | 0.08 | -0.01 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 9.50 | 1.84 | 2.14 | 1.99 | 1.99 | +0.19 | +10.56% | 0.21 | 61 | 407 | 1.16 | 0.86 | 0.11 | -0.02 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 10.00 | 1.56 | 1.70 | 1.63 | 1.56 | +0.46 | +41.82% | 0.16 | 290 | 1,431 | 0.78 | 0.81 | 0.15 | -0.02 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 10.50 | 1.15 | 1.25 | 1.20 | 1.15 | +0.36 | +45.57% | 0.11 | 495 | 1,800 | 0.80 | 0.73 | 0.20 | -0.02 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 11.00 | 0.88 | 0.93 | 0.91 | 0.90 | +0.33 | +57.90% | 0.08 | 1,883 | 2,219 | 0.81 | 0.62 | 0.23 | -0.02 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 11.50 | 0.63 | 0.66 | 0.65 | 0.64 | +0.23 | +56.10% | 0.06 | 1,397 | 3,680 | 0.80 | 0.50 | 0.24 | -0.02 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 12.00 | 0.44 | 0.46 | 0.45 | 0.44 | +0.15 | +51.73% | 0.04 | 4,652 | 8,628 | 0.79 | 0.39 | 0.22 | -0.02 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 12.50 | 0.30 | 0.33 | 0.32 | 0.32 | +0.12 | +60.00% | 0.03 | 1,049 | 3,235 | 0.81 | 0.30 | 0.19 | -0.02 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 13.00 | 0.21 | 0.22 | 0.22 | 0.21 | +0.03 | +16.67% | 0.02 | 1,405 | 1,939 | 0.81 | 0.23 | 0.16 | -0.02 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 13.50 | 0.09 | 0.16 | 0.13 | 0.15 | +0.01 | +7.15% | 0.01 | 129 | 900 | 0.78 | 0.17 | 0.13 | -0.02 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 14.00 | 0.08 | 0.14 | 0.11 | 0.11 | 0.00 | 0.00% | 0.01 | 517 | 1,417 | 0.86 | 0.12 | 0.11 | -0.01 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 14.50 | 0.03 | 0.12 | 0.08 | 0.09 | +0.01 | +12.50% | 0.01 | 370 | 332 | 0.85 | 0.09 | 0.08 | -0.01 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 15.00 | 0.05 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 0.00 | 726 | 1,488 | 0.91 | 0.06 | 0.06 | -0.01 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 15.50 | 0.02 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 406 | 278 | 0.90 | 0.05 | 0.05 | -0.01 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 329 | 715 | 1.07 | 0.03 | 0.03 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 16.50 | 0.00 | 0.08 | 0.04 | 0.08 | +0.01 | +14.29% | 0.00 | 34 | 129 | 1.21 | 0.02 | 0.02 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 516 | 1.17 | 0.01 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 18.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 8 | 915 | 1.19 | 0.01 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 242 | 129 | 1.23 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 1,078 | 1.62 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 315 | 1.91 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 130 | 2.02 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:54 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 | 0.00% | 0.00 | 0 | 13 | 2.90 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:54 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.35 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.64 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 3:59:54 PM EST |
| 6.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 219 | 1.59 | 0.00 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 6.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 86 | 77 | 1.53 | -0.01 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 7.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.01 | 8,006 | 103 | 1.37 | -0.02 | 0.02 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 7.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.01 | 2,264 | 676 | 1.21 | -0.03 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 8.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.04 | -66.67% | 0.01 | 40 | 6,450 | 1.01 | -0.06 | 0.04 | -0.01 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 8.50 | 0.06 | 0.07 | 0.07 | 0.06 | -0.04 | -40.00% | 0.01 | 62 | 3,170 | 1.03 | -0.07 | 0.06 | -0.01 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 9.00 | 0.09 | 0.10 | 0.10 | 0.08 | -0.06 | -42.86% | 0.01 | 1,000 | 2,060 | 0.95 | -0.10 | 0.08 | -0.01 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 9.50 | 0.13 | 0.15 | 0.14 | 0.14 | -0.12 | -46.16% | 0.01 | 232 | 2,031 | 0.88 | -0.14 | 0.11 | -0.02 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 10.00 | 0.21 | 0.24 | 0.23 | 0.23 | -0.19 | -45.24% | 0.02 | 2,814 | 2,324 | 0.84 | -0.19 | 0.15 | -0.02 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 10.50 | 0.33 | 0.36 | 0.35 | 0.34 | -0.27 | -44.27% | 0.03 | 1,765 | 651 | 0.81 | -0.27 | 0.20 | -0.02 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 11.00 | 0.51 | 0.54 | 0.53 | 0.52 | -0.32 | -38.10% | 0.05 | 1,013 | 529 | 0.79 | -0.38 | 0.23 | -0.02 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 11.50 | 0.76 | 0.79 | 0.78 | 0.77 | -0.43 | -35.84% | 0.07 | 832 | 270 | 0.79 | -0.50 | 0.24 | -0.02 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 12.00 | 1.06 | 1.11 | 1.09 | 1.08 | -0.34 | -23.95% | 0.09 | 145 | 318 | 0.79 | -0.61 | 0.22 | -0.02 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 12.50 | 1.23 | 1.65 | 1.44 | 1.48 | -0.23 | -13.45% | 0.12 | 14 | 43 | 0.77 | -0.70 | 0.19 | -0.02 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 13.00 | 1.64 | 1.98 | 1.81 | 1.93 | -0.17 | -8.10% | 0.14 | 6 | 310 | 0.63 | -0.77 | 0.16 | -0.02 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 13.50 | 2.10 | 2.46 | 2.28 | 2.33 | -0.14 | -5.67% | 0.17 | 3 | 66 | 1.12 | -0.83 | 0.13 | -0.02 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 14.00 | 2.54 | 2.94 | 2.74 | 2.77 | -0.29 | -9.48% | 0.20 | 21 | 71 | 1.20 | -0.88 | 0.11 | -0.01 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 14.50 | 3.00 | 3.45 | 3.23 | 3.27 | -0.45 | -12.10% | 0.22 | 4 | 57 | 1.33 | -0.91 | 0.08 | -0.01 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 15.00 | 3.60 | 3.80 | 3.70 | 3.69 | -0.42 | -10.22% | 0.25 | 22 | 533 | 1.18 | -0.94 | 0.06 | -0.01 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 15.50 | 3.95 | 4.40 | 4.18 | 4.43 | +0.08 | +1.84% | 0.27 | 6 | 12 | 1.46 | -0.95 | 0.05 | -0.01 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 16.00 | 3.65 | 5.00 | 4.33 | 4.76 | -0.24 | -4.80% | 0.27 | 6 | 135 | 1.80 | -0.97 | 0.03 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 16.50 | 3.75 | 5.75 | 4.75 | 5.97 | 0.00 | 0.00% | 0.29 | 0 | 30 | 2.19 | -0.98 | 0.02 | 0.00 | 1/12/2026 | 1/16/2026 3:59:54 PM EST |
| 17.00 | 4.70 | 6.20 | 5.45 | 5.86 | -0.81 | -12.15% | 0.32 | 2 | 29 | 2.22 | -0.99 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 18.00 | 4.85 | 7.15 | 6.00 | 6.57 | -1.33 | -16.84% | 0.33 | 16 | 25 | 2.32 | -0.99 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 19.00 | 6.70 | 8.00 | 7.35 | 7.80 | % | 0.39 | 4 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST | |
| 20.00 | 7.20 | 9.05 | 8.13 | 8.54 | -1.17 | -12.05% | 0.41 | 6 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 21.00 | 8.80 | 10.00 | 9.40 | 11.70 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/16/2026 3:59:54 PM EST |
| 22.00 | 8.85 | 12.60 | 10.73 | 10.83 | 0.00 | 0.00% | 0.49 | 0 | 2 | 4.79 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:54 PM EST |