Options Chain for MARA HOLDINGS INC COM (MARA) - $11.18 as of 8/25/2026 3:37:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 6.05 | 9.50 | 7.78 | 6.90 | 0.00 | 0.00% | 1.95 | 0 | 1 | 5.33 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/25/2026 1:58:52 PM EST |
| 5.00 | 5.60 | 8.55 | 7.08 | 3.85 | 0.00 | 0.00% | 1.42 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/25/2026 1:58:52 PM EST |
| 5.50 | 5.05 | 8.00 | 6.53 | 5.40 | 0.00 | 0.00% | 1.19 | 0 | 2 | 3.96 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/25/2026 1:58:52 PM EST |
| 6.00 | 4.05 | 7.10 | 5.58 | 5.80 | 0.00 | 0.00% | 0.93 | 0 | 4 | 3.09 | 0.99 | 0.01 | 0.00 | 8/24/2026 | 8/25/2026 1:58:52 PM EST |
| 6.50 | 4.35 | 5.85 | 5.10 | 4.98 | 0.00 | 0.00% | 0.78 | 0 | 5 | 1.82 | 0.98 | 0.01 | 0.00 | 8/24/2026 | 8/25/2026 1:58:52 PM EST |
| 7.00 | 3.85 | 5.35 | 4.60 | % | 0.66 | 0 | 0 | 1.49 | 0.97 | 0.02 | 0.00 | 8/25/2026 1:58:52 PM EST | |||
| 7.50 | 4.15 | 5.45 | 4.80 | % | 0.64 | 0 | 0 | 1.34 | 0.95 | 0.03 | 0.00 | 8/25/2026 1:58:52 PM EST | |||
| 8.00 | 3.50 | 4.40 | 3.95 | 3.87 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.26 | 0.93 | 0.04 | -0.01 | 8/24/2026 | 8/25/2026 1:58:52 PM EST |
| 8.50 | 3.35 | 3.95 | 3.65 | 4.11 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.29 | 0.90 | 0.05 | -0.01 | 8/21/2026 | 8/25/2026 1:58:52 PM EST |
| 9.00 | 3.05 | 3.50 | 3.28 | 3.10 | +0.12 | +4.03% | 0.36 | 1 | 67 | 0.86 | 0.87 | 0.06 | -0.01 | 8/25/2026 | 8/25/2026 1:58:52 PM EST |
| 9.50 | 2.67 | 3.10 | 2.89 | 2.50 | 0.00 | 0.00% | 0.30 | 0 | 57 | 0.88 | 0.82 | 0.07 | -0.01 | 8/21/2026 | 8/25/2026 1:58:52 PM EST |
| 10.00 | 2.39 | 2.74 | 2.57 | 2.44 | +0.36 | +17.31% | 0.26 | 113 | 230 | 0.90 | 0.78 | 0.09 | -0.01 | 8/25/2026 | 8/25/2026 1:58:52 PM EST |
| 10.50 | 2.18 | 2.38 | 2.28 | 2.18 | +0.48 | +28.24% | 0.22 | 1 | 66 | 0.91 | 0.72 | 0.10 | -0.02 | 8/25/2026 | 8/25/2026 1:58:52 PM EST |
| 11.00 | 1.88 | 2.06 | 1.97 | 1.94 | +0.26 | +15.48% | 0.18 | 7 | 305 | 0.92 | 0.67 | 0.10 | -0.02 | 8/25/2026 | 8/25/2026 1:58:52 PM EST |
| 11.50 | 1.56 | 1.75 | 1.66 | 1.52 | +0.35 | +29.92% | 0.14 | 32 | 114 | 0.88 | 0.61 | 0.11 | -0.02 | 8/25/2026 | 8/25/2026 1:58:52 PM EST |
| 12.00 | 1.44 | 1.54 | 1.49 | 1.47 | +0.29 | +24.58% | 0.12 | 31 | 400 | 0.88 | 0.55 | 0.11 | -0.02 | 8/25/2026 | 8/25/2026 1:58:52 PM EST |
| 12.50 | 1.18 | 1.31 | 1.25 | 1.23 | +0.17 | +16.04% | 0.10 | 69 | 99 | 0.90 | 0.50 | 0.11 | -0.02 | 8/25/2026 | 8/25/2026 1:58:52 PM EST |
| 13.00 | 0.99 | 1.12 | 1.06 | 1.05 | +0.18 | +20.69% | 0.08 | 19 | 184 | 0.89 | 0.45 | 0.11 | -0.02 | 8/25/2026 | 8/25/2026 1:58:52 PM EST |
| 13.50 | 0.75 | 0.97 | 0.86 | 0.85 | +0.28 | +49.13% | 0.06 | 1 | 144 | 0.89 | 0.40 | 0.11 | -0.02 | 8/25/2026 | 8/25/2026 1:58:52 PM EST |
| 14.00 | 0.71 | 0.80 | 0.76 | 0.75 | +0.22 | +41.51% | 0.05 | 34 | 660 | 0.90 | 0.35 | 0.11 | -0.02 | 8/25/2026 | 8/25/2026 1:58:52 PM EST |
| 14.50 | 0.55 | 0.73 | 0.64 | 0.58 | +0.03 | +5.46% | 0.04 | 8 | 46 | 0.91 | 0.31 | 0.10 | -0.02 | 8/25/2026 | 8/25/2026 1:58:52 PM EST |
| 15.00 | 0.50 | 0.57 | 0.54 | 0.55 | +0.20 | +57.15% | 0.04 | 38 | 201 | 0.92 | 0.27 | 0.09 | -0.02 | 8/25/2026 | 8/25/2026 1:58:52 PM EST |
| 15.50 | 0.41 | 0.49 | 0.45 | 0.43 | +0.13 | +43.34% | 0.03 | 10 | 14 | 0.92 | 0.24 | 0.09 | -0.01 | 8/25/2026 | 8/25/2026 1:58:52 PM EST |
| 16.00 | 0.36 | 0.43 | 0.40 | 0.40 | +0.15 | +60.00% | 0.03 | 57 | 131 | 0.93 | 0.21 | 0.08 | -0.01 | 8/25/2026 | 8/25/2026 1:58:52 PM EST |
| 17.00 | 0.25 | 0.30 | 0.28 | 0.26 | 0.00 | 0.00% | 0.02 | 9 | 36 | 0.95 | 0.15 | 0.07 | -0.01 | 8/25/2026 | 8/25/2026 1:58:52 PM EST |
| 18.00 | 0.15 | 0.26 | 0.21 | 0.17 | +0.03 | +21.43% | 0.01 | 1 | 22 | 0.96 | 0.11 | 0.05 | -0.01 | 8/25/2026 | 8/25/2026 1:58:52 PM EST |
| 19.00 | 0.15 | 0.20 | 0.18 | 0.16 | +0.02 | +14.29% | 0.01 | 2 | 31 | 0.90 | 0.09 | 0.04 | -0.01 | 8/25/2026 | 8/25/2026 1:58:52 PM EST |
| 20.00 | 0.05 | 0.18 | 0.12 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.06 | 0.03 | -0.01 | 8/24/2026 | 8/25/2026 1:58:52 PM EST |
| 21.00 | 0.01 | 0.22 | 0.12 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.98 | 0.05 | 0.03 | 0.00 | 8/24/2026 | 8/25/2026 1:58:52 PM EST |
| 22.00 | 0.01 | 0.22 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | 0.03 | 0.02 | 0.00 | 8/24/2026 | 8/25/2026 1:58:52 PM EST |
| 23.00 | 0.01 | 0.08 | 0.05 | 0.08 | +0.02 | +33.34% | 0.00 | 10 | 4 | 0.97 | 0.03 | 0.02 | 0.00 | 8/25/2026 | 8/25/2026 1:58:52 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | 0.01 | 0.01 | 0.00 | 8/24/2026 | 8/25/2026 1:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.10 | 0 | 1 | 3.77 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 1:58:52 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.08 | 0 | 2 | 3.09 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/25/2026 1:58:52 PM EST |
| 5.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.07 | 0 | 3 | 2.81 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/25/2026 1:58:52 PM EST |
| 6.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.06 | -85.72% | 0.01 | 7 | 24 | 1.25 | -0.01 | 0.01 | 0.00 | 8/25/2026 | 8/25/2026 1:58:52 PM EST |
| 6.50 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.28 | -0.02 | 0.01 | 0.00 | 8/21/2026 | 8/25/2026 1:58:52 PM EST |
| 7.00 | 0.04 | 0.07 | 0.06 | 0.04 | -0.02 | -33.34% | 0.01 | 11 | 24 | 0.99 | -0.03 | 0.02 | 0.00 | 8/25/2026 | 8/25/2026 1:58:52 PM EST |
| 7.50 | 0.07 | 0.11 | 0.09 | 0.11 | -0.06 | -35.30% | 0.01 | 11 | 22 | 0.98 | -0.05 | 0.03 | 0.00 | 8/25/2026 | 8/25/2026 1:58:52 PM EST |
| 8.00 | 0.11 | 0.14 | 0.13 | 0.10 | -0.05 | -33.34% | 0.02 | 22 | 143 | 0.94 | -0.07 | 0.04 | -0.01 | 8/25/2026 | 8/25/2026 1:58:52 PM EST |
| 8.50 | 0.16 | 0.21 | 0.19 | 0.16 | -0.09 | -36.00% | 0.02 | 186 | 65 | 0.92 | -0.10 | 0.05 | -0.01 | 8/25/2026 | 8/25/2026 1:58:52 PM EST |
| 9.00 | 0.25 | 0.27 | 0.26 | 0.23 | -0.16 | -41.03% | 0.03 | 7,066 | 152 | 0.91 | -0.13 | 0.06 | -0.01 | 8/25/2026 | 8/25/2026 1:58:52 PM EST |
| 9.50 | 0.32 | 0.39 | 0.36 | 0.37 | -0.16 | -30.19% | 0.04 | 72 | 221 | 0.89 | -0.18 | 0.07 | -0.01 | 8/25/2026 | 8/25/2026 1:58:52 PM EST |
| 10.00 | 0.44 | 0.54 | 0.49 | 0.52 | -0.19 | -26.77% | 0.05 | 18 | 193 | 0.89 | -0.22 | 0.09 | -0.01 | 8/25/2026 | 8/25/2026 1:58:52 PM EST |
| 10.50 | 0.60 | 0.71 | 0.66 | 0.65 | -0.28 | -30.11% | 0.06 | 3 | 59 | 0.90 | -0.28 | 0.10 | -0.02 | 8/25/2026 | 8/25/2026 1:58:52 PM EST |
| 11.00 | 0.79 | 0.91 | 0.85 | 0.87 | -0.24 | -21.63% | 0.08 | 4 | 124 | 0.90 | -0.33 | 0.10 | -0.02 | 8/25/2026 | 8/25/2026 1:58:52 PM EST |
| 11.50 | 0.99 | 1.13 | 1.06 | 1.03 | -0.42 | -28.97% | 0.09 | 10 | 199 | 0.90 | -0.39 | 0.11 | -0.02 | 8/25/2026 | 8/25/2026 1:58:52 PM EST |
| 12.00 | 1.26 | 1.37 | 1.32 | 1.30 | -0.30 | -18.75% | 0.11 | 2 | 20 | 0.89 | -0.45 | 0.11 | -0.02 | 8/25/2026 | 8/25/2026 1:58:52 PM EST |
| 12.50 | 1.53 | 1.67 | 1.60 | 1.82 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.89 | -0.50 | 0.11 | -0.02 | 8/24/2026 | 8/25/2026 1:58:52 PM EST |
| 13.00 | 1.83 | 1.99 | 1.91 | 2.00 | -0.28 | -12.29% | 0.15 | 5 | 57 | 0.89 | -0.55 | 0.11 | -0.02 | 8/25/2026 | 8/25/2026 1:58:52 PM EST |
| 13.50 | 2.16 | 2.32 | 2.24 | % | 0.17 | 0 | 0 | 0.89 | -0.60 | 0.11 | -0.02 | 8/25/2026 1:58:52 PM EST | |||
| 14.00 | 2.47 | 2.69 | 2.58 | % | 0.18 | 0 | 0 | 0.87 | -0.65 | 0.11 | -0.02 | 8/25/2026 1:58:52 PM EST | |||
| 14.50 | 2.81 | 3.10 | 2.96 | % | 0.20 | 0 | 0 | 0.92 | -0.69 | 0.10 | -0.02 | 8/25/2026 1:58:52 PM EST | |||
| 15.00 | 3.25 | 3.50 | 3.38 | 3.64 | -0.26 | -6.67% | 0.23 | 10 | 29 | 0.90 | -0.73 | 0.09 | -0.02 | 8/25/2026 | 8/25/2026 1:58:52 PM EST |
| 15.50 | 3.70 | 4.10 | 3.90 | % | 0.25 | 0 | 0 | 0.98 | -0.76 | 0.09 | -0.01 | 8/25/2026 1:58:52 PM EST | |||
| 16.00 | 4.15 | 4.50 | 4.33 | % | 0.27 | 0 | 0 | 0.98 | -0.79 | 0.08 | -0.01 | 8/25/2026 1:58:52 PM EST | |||
| 17.00 | 4.95 | 5.60 | 5.28 | 7.80 | 0.00 | 0.00% | 0.31 | 0 | 39 | 0.97 | -0.85 | 0.07 | -0.01 | 8/14/2026 | 8/25/2026 1:58:52 PM EST |
| 18.00 | 5.90 | 6.60 | 6.25 | % | 0.35 | 0 | 0 | 1.35 | -0.89 | 0.05 | -0.01 | 8/25/2026 1:58:52 PM EST | |||
| 19.00 | 6.85 | 8.50 | 7.68 | % | 0.40 | 0 | 0 | 2.13 | -0.91 | 0.04 | -0.01 | 8/25/2026 1:58:52 PM EST | |||
| 20.00 | 7.70 | 10.00 | 8.85 | % | 0.44 | 0 | 0 | 2.57 | -0.94 | 0.03 | -0.01 | 8/25/2026 1:58:52 PM EST | |||
| 21.00 | 8.80 | 10.50 | 9.65 | % | 0.46 | 0 | 0 | 2.33 | -0.95 | 0.03 | 0.00 | 8/25/2026 1:58:52 PM EST | |||
| 22.00 | 9.60 | 12.05 | 10.83 | % | 0.49 | 0 | 0 | 2.86 | -0.97 | 0.02 | 0.00 | 8/25/2026 1:58:52 PM EST | |||
| 23.00 | 10.35 | 13.00 | 11.68 | % | 0.51 | 0 | 0 | 2.95 | -0.97 | 0.02 | 0.00 | 8/25/2026 1:58:52 PM EST | |||
| 24.00 | 11.35 | 14.00 | 12.68 | % | 0.53 | 0 | 0 | 3.02 | -0.99 | 0.01 | 0.00 | 8/25/2026 1:58:52 PM EST |