Options Chain for MARA HOLDINGS INC COM (MARA) - $11.24 as of 10/5/2026 8:03:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.15 | 10.25 | 10.20 | 11.40 | 0.00 | 0.00% | 10.20 | 0 | 14 | 7.95 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 3:59:56 PM EST |
| 2.00 | 9.15 | 9.25 | 9.20 | 9.28 | 0.00 | 0.00% | 4.60 | 0 | 77 | 5.56 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:56 PM EST |
| 3.00 | 8.15 | 8.25 | 8.20 | 8.24 | 0.00 | 0.00% | 2.73 | 0 | 11 | 4.26 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:56 PM EST |
| 4.00 | 7.15 | 7.25 | 7.20 | 7.13 | 0.00 | 0.00% | 1.80 | 0 | 22 | 3.37 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:56 PM EST |
| 5.00 | 6.15 | 6.25 | 6.20 | 7.30 | 0.00 | 0.00% | 1.24 | 0 | 35 | 2.69 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 3:59:56 PM EST |
| 6.00 | 5.15 | 5.25 | 5.20 | 5.65 | 0.00 | 0.00% | 0.87 | 0 | 29 | 2.14 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:56 PM EST |
| 6.50 | 4.65 | 4.75 | 4.70 | 4.35 | % | 0.72 | 1 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST | |
| 7.00 | 4.15 | 4.25 | 4.20 | 3.85 | -2.92 | -43.14% | 0.60 | 1 | 229 | 1.67 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 7.50 | 3.65 | 3.75 | 3.70 | 3.46 | -1.39 | -28.66% | 0.49 | 3 | 18 | 1.45 | 0.99 | 0.01 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 8.00 | 3.15 | 3.25 | 3.20 | 2.95 | -0.32 | -9.79% | 0.40 | 9 | 163 | 1.25 | 0.99 | 0.02 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 8.50 | 2.68 | 2.74 | 2.71 | 2.53 | -0.27 | -9.65% | 0.32 | 4 | 1 | 1.06 | 0.97 | 0.04 | -0.01 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 9.00 | 2.20 | 2.25 | 2.23 | 2.11 | -0.11 | -4.96% | 0.25 | 60 | 486 | 0.79 | 0.94 | 0.07 | -0.01 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 9.50 | 1.74 | 1.79 | 1.77 | 1.57 | -0.29 | -15.60% | 0.19 | 16 | 3 | 0.79 | 0.89 | 0.12 | -0.01 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 10.00 | 1.31 | 1.37 | 1.34 | 1.35 | -0.05 | -3.58% | 0.13 | 387 | 2,484 | 0.77 | 0.82 | 0.18 | -0.02 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 10.50 | 0.95 | 1.00 | 0.98 | 0.94 | -0.16 | -14.55% | 0.09 | 188 | 188 | 0.76 | 0.71 | 0.24 | -0.02 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 11.00 | 0.67 | 0.70 | 0.69 | 0.69 | -0.10 | -12.66% | 0.06 | 1,724 | 5,070 | 0.77 | 0.58 | 0.27 | -0.03 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 11.50 | 0.46 | 0.47 | 0.47 | 0.45 | -0.11 | -19.65% | 0.04 | 514 | 2,183 | 0.77 | 0.44 | 0.27 | -0.03 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 12.00 | 0.29 | 0.31 | 0.30 | 0.31 | -0.07 | -18.43% | 0.02 | 2,193 | 12,306 | 0.78 | 0.33 | 0.24 | -0.02 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 12.50 | 0.19 | 0.20 | 0.20 | 0.20 | -0.05 | -20.00% | 0.02 | 3,053 | 1,135 | 0.80 | 0.23 | 0.19 | -0.02 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 13.00 | 0.12 | 0.13 | 0.13 | 0.12 | -0.06 | -33.34% | 0.01 | 1,805 | 14,461 | 0.81 | 0.16 | 0.15 | -0.02 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 13.50 | 0.07 | 0.09 | 0.08 | 0.08 | -0.03 | -27.28% | 0.01 | 297 | 1,892 | 0.83 | 0.12 | 0.11 | -0.01 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 14.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 1,276 | 12,599 | 0.86 | 0.08 | 0.09 | -0.01 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 14.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 14 | 1,647 | 0.92 | 0.06 | 0.06 | -0.01 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 15.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 519 | 11,702 | 0.97 | 0.04 | 0.05 | -0.01 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 15.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 504 | 1.02 | 0.03 | 0.03 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 16.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 232 | 5,884 | 1.07 | 0.02 | 0.02 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 16.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 201 | 1.09 | 0.01 | 0.02 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 17.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 2,318 | 1.13 | 0.01 | 0.01 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 17.50 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.23 | 0.01 | 0.01 | 0.00 | 10/2/2026 | 10/5/2026 3:59:56 PM EST |
| 18.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 987 | 1.25 | 0.00 | 0.01 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 19.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 291 | 2,442 | 1.37 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 3,841 | 1.41 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.65 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.75 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.84 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/5/2026 3:59:56 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.23 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/5/2026 3:59:56 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.55 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/5/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.03 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 535 | 1.77 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 3:59:56 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 306 | 1.24 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 3:59:56 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 164 | 32 | 1.07 | -0.01 | 0.01 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 36 | 2,367 | 0.98 | -0.01 | 0.02 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 8.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 193 | 327 | 0.86 | -0.03 | 0.04 | -0.01 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 9.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.01 | 95 | 8,548 | 0.85 | -0.06 | 0.07 | -0.01 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 9.50 | 0.08 | 0.09 | 0.09 | 0.08 | -0.01 | -11.12% | 0.01 | 1,153 | 685 | 0.80 | -0.11 | 0.12 | -0.01 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 10.00 | 0.14 | 0.16 | 0.15 | 0.16 | -0.03 | -15.79% | 0.01 | 2,709 | 8,315 | 0.75 | -0.18 | 0.18 | -0.02 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 10.50 | 0.28 | 0.30 | 0.29 | 0.29 | -0.02 | -6.46% | 0.03 | 241 | 5,376 | 0.75 | -0.29 | 0.24 | -0.02 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 11.00 | 0.48 | 0.51 | 0.50 | 0.50 | -0.03 | -5.66% | 0.05 | 7,424 | 7,621 | 0.76 | -0.42 | 0.27 | -0.03 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 11.50 | 0.75 | 0.79 | 0.77 | 0.81 | +0.04 | +5.20% | 0.07 | 396 | 2,997 | 0.77 | -0.56 | 0.27 | -0.03 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 12.00 | 1.10 | 1.13 | 1.12 | 1.15 | +0.04 | +3.61% | 0.09 | 595 | 8,224 | 0.79 | -0.67 | 0.24 | -0.02 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 12.50 | 1.47 | 1.53 | 1.50 | 1.56 | -0.01 | -0.64% | 0.12 | 81 | 2,828 | 0.77 | -0.77 | 0.19 | -0.02 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 13.00 | 1.91 | 1.97 | 1.94 | 2.03 | +0.14 | +7.41% | 0.15 | 322 | 1,411 | 0.82 | -0.84 | 0.15 | -0.02 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 13.50 | 2.37 | 2.42 | 2.40 | 2.61 | +0.25 | +10.60% | 0.18 | 13 | 1,434 | 0.83 | -0.88 | 0.11 | -0.01 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 14.00 | 2.84 | 2.90 | 2.87 | 3.01 | +0.16 | +5.62% | 0.21 | 127 | 1,068 | 0.85 | -0.92 | 0.09 | -0.01 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 14.50 | 3.30 | 3.40 | 3.35 | 3.37 | -0.03 | -0.89% | 0.23 | 23 | 188 | 1.11 | -0.94 | 0.06 | -0.01 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 15.00 | 3.80 | 3.90 | 3.85 | 4.07 | +0.17 | +4.36% | 0.26 | 12 | 259 | 1.22 | -0.96 | 0.05 | -0.01 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 15.50 | 4.30 | 4.40 | 4.35 | 3.40 | 0.00 | 0.00% | 0.28 | 0 | 58 | 1.31 | -0.97 | 0.03 | 0.00 | 9/29/2026 | 10/5/2026 3:59:56 PM EST |
| 16.00 | 4.80 | 4.90 | 4.85 | 5.09 | +0.19 | +3.88% | 0.30 | 4 | 242 | 1.41 | -0.98 | 0.02 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 16.50 | 5.30 | 5.40 | 5.35 | 3.45 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.50 | -0.99 | 0.02 | 0.00 | 9/21/2026 | 10/5/2026 3:59:56 PM EST |
| 17.00 | 5.80 | 5.90 | 5.85 | 6.15 | +0.25 | +4.24% | 0.34 | 1 | 21 | 1.37 | -0.99 | 0.01 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 17.50 | 6.30 | 6.40 | 6.35 | 6.25 | +0.35 | +5.94% | 0.36 | 1 | 3 | 1.44 | -0.99 | 0.01 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 18.00 | 6.80 | 6.90 | 6.85 | 6.24 | 0.00 | 0.00% | 0.38 | 0 | 16 | 1.51 | -1.00 | 0.01 | 0.00 | 9/17/2026 | 10/5/2026 3:59:56 PM EST |
| 19.00 | 7.75 | 7.85 | 7.80 | 5.30 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.65 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 3:59:56 PM EST |
| 20.00 | 8.80 | 8.85 | 8.83 | 8.92 | 0.00 | 0.00% | 0.44 | 0 | 19 | 1.78 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 3:59:56 PM EST |
| 21.00 | 9.80 | 9.85 | 9.83 | 8.80 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.89 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 3:59:56 PM EST |
| 22.00 | 10.80 | 10.85 | 10.83 | 10.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 3:59:56 PM EST |
| 23.00 | 11.80 | 11.85 | 11.83 | 9.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 3:59:56 PM EST |