Options Chain for MARA HOLDINGS INC COM (MARA) - $11.99 as of 9/30/2026 10:56:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.55 | 7.70 | 7.63 | 9.72 | 0.00 | 0.00% | 1.91 | 0 | 2 | 2.12 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/30/2026 11:58:56 AM EST |
| 5.00 | 6.55 | 6.70 | 6.63 | 8.79 | 0.00 | 0.00% | 1.33 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/30/2026 11:58:56 AM EST |
| 6.00 | 5.55 | 5.75 | 5.65 | 7.88 | 0.00 | 0.00% | 0.94 | 0 | 1 | 1.54 | 0.99 | 0.00 | 0.00 | 9/22/2026 | 9/30/2026 11:58:56 AM EST |
| 6.50 | 5.05 | 5.25 | 5.15 | 7.36 | 0.00 | 0.00% | 0.79 | 0 | 1 | 1.37 | 0.99 | 0.01 | 0.00 | 9/22/2026 | 9/30/2026 11:58:56 AM EST |
| 7.00 | 4.55 | 4.75 | 4.65 | 6.55 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.22 | 0.98 | 0.02 | 0.00 | 9/21/2026 | 9/30/2026 11:58:56 AM EST |
| 7.50 | 4.10 | 4.25 | 4.18 | 6.14 | 0.00 | 0.00% | 0.56 | 0 | 2 | 0.83 | 0.96 | 0.03 | 0.00 | 9/21/2026 | 9/30/2026 11:58:56 AM EST |
| 8.00 | 3.60 | 3.75 | 3.68 | 4.32 | 0.00 | 0.00% | 0.46 | 0 | 10 | 1.05 | 0.94 | 0.04 | -0.01 | 9/29/2026 | 9/30/2026 11:58:56 AM EST |
| 8.50 | 3.15 | 3.30 | 3.23 | 3.25 | +0.20 | +6.56% | 0.38 | 5 | 1 | 0.83 | 0.92 | 0.05 | -0.01 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 9.00 | 2.72 | 2.82 | 2.77 | 3.46 | 0.00 | 0.00% | 0.31 | 0 | 29 | 0.84 | 0.88 | 0.07 | -0.01 | 9/29/2026 | 9/30/2026 11:58:56 AM EST |
| 9.50 | 2.31 | 2.40 | 2.36 | 3.77 | 0.00 | 0.00% | 0.25 | 0 | 20 | 0.81 | 0.84 | 0.09 | -0.01 | 9/24/2026 | 9/30/2026 11:58:56 AM EST |
| 10.00 | 1.93 | 2.01 | 1.97 | 2.02 | -0.67 | -24.91% | 0.20 | 6 | 41 | 0.81 | 0.78 | 0.11 | -0.01 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 10.50 | 1.62 | 1.68 | 1.65 | 1.67 | -0.47 | -21.97% | 0.16 | 17 | 70 | 0.80 | 0.71 | 0.13 | -0.02 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 11.00 | 1.34 | 1.37 | 1.36 | 1.34 | -0.38 | -22.10% | 0.12 | 14 | 231 | 0.78 | 0.64 | 0.15 | -0.02 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 11.50 | 1.09 | 1.12 | 1.11 | 1.14 | -0.33 | -22.45% | 0.10 | 112 | 208 | 0.79 | 0.56 | 0.16 | -0.02 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 12.00 | 0.88 | 0.90 | 0.89 | 0.88 | -0.30 | -25.43% | 0.07 | 146 | 406 | 0.79 | 0.48 | 0.16 | -0.02 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 12.50 | 0.70 | 0.73 | 0.72 | 0.74 | -0.19 | -20.43% | 0.06 | 172 | 502 | 0.79 | 0.41 | 0.15 | -0.02 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 13.00 | 0.56 | 0.58 | 0.57 | 0.56 | -0.19 | -25.34% | 0.04 | 74 | 814 | 0.80 | 0.35 | 0.14 | -0.02 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 13.50 | 0.44 | 0.46 | 0.45 | 0.45 | -0.17 | -27.42% | 0.03 | 454 | 3,425 | 0.80 | 0.29 | 0.13 | -0.02 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 14.00 | 0.36 | 0.37 | 0.37 | 0.36 | -0.12 | -25.00% | 0.03 | 49 | 4,613 | 0.81 | 0.25 | 0.12 | -0.01 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 14.50 | 0.28 | 0.30 | 0.29 | 0.30 | -0.14 | -31.82% | 0.02 | 19 | 377 | 0.83 | 0.21 | 0.10 | -0.01 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 15.00 | 0.22 | 0.24 | 0.23 | 0.24 | -0.07 | -22.59% | 0.02 | 281 | 1,407 | 0.83 | 0.18 | 0.09 | -0.01 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 15.50 | 0.18 | 0.20 | 0.19 | 0.18 | -0.09 | -33.34% | 0.01 | 20 | 243 | 0.85 | 0.15 | 0.08 | -0.01 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 16.00 | 0.15 | 0.16 | 0.16 | 0.15 | -0.08 | -34.79% | 0.01 | 59 | 1,319 | 0.87 | 0.13 | 0.07 | -0.01 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 16.50 | 0.12 | 0.14 | 0.13 | 0.13 | -0.06 | -31.58% | 0.01 | 14 | 612 | 0.88 | 0.11 | 0.06 | -0.01 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 17.00 | 0.10 | 0.12 | 0.11 | 0.10 | -0.06 | -37.50% | 0.01 | 16 | 509 | 0.90 | 0.09 | 0.06 | -0.01 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 18.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 9 | 205 | 0.93 | 0.07 | 0.04 | -0.01 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 19.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 5 | 799 | 0.96 | 0.05 | 0.03 | -0.01 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 20.00 | 0.04 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 724 | 1.01 | 0.04 | 0.03 | 0.00 | 9/29/2026 | 9/30/2026 11:58:56 AM EST |
| 21.00 | 0.03 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 6 | 282 | 1.05 | 0.03 | 0.02 | 0.00 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 22.00 | 0.02 | 0.06 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 125 | 1.09 | 0.02 | 0.01 | 0.00 | 9/30/2026 | 9/30/2026 11:58:56 AM 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/30/2026 11:58:56 AM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/30/2026 11:58:56 AM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | -0.01 | 0.00 | 0.00 | 9/16/2026 | 9/30/2026 11:58:56 AM EST |
| 6.50 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.99 | -0.01 | 0.01 | 0.00 | 9/25/2026 | 9/30/2026 11:58:56 AM EST |
| 7.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 119 | 0.87 | -0.02 | 0.02 | 0.00 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 7.50 | 0.02 | 0.05 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.85 | -0.04 | 0.03 | 0.00 | 9/22/2026 | 9/30/2026 11:58:56 AM EST |
| 8.00 | 0.05 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.83 | -0.06 | 0.04 | -0.01 | 9/25/2026 | 9/30/2026 11:58:56 AM EST |
| 8.50 | 0.08 | 0.10 | 0.09 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.79 | -0.08 | 0.05 | -0.01 | 9/28/2026 | 9/30/2026 11:58:56 AM EST |
| 9.00 | 0.14 | 0.16 | 0.15 | 0.15 | +0.03 | +25.00% | 0.02 | 28 | 396 | 0.78 | -0.12 | 0.07 | -0.01 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 9.50 | 0.23 | 0.25 | 0.24 | 0.25 | +0.07 | +38.89% | 0.03 | 4,778 | 166 | 0.78 | -0.16 | 0.09 | -0.01 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 10.00 | 0.35 | 0.36 | 0.36 | 0.36 | +0.06 | +20.00% | 0.04 | 239 | 1,259 | 0.77 | -0.22 | 0.11 | -0.01 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 10.50 | 0.50 | 0.53 | 0.52 | 0.53 | +0.14 | +35.90% | 0.05 | 67 | 508 | 0.77 | -0.29 | 0.13 | -0.02 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 11.00 | 0.71 | 0.73 | 0.72 | 0.72 | +0.11 | +18.04% | 0.07 | 209 | 581 | 0.77 | -0.36 | 0.15 | -0.02 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 11.50 | 0.95 | 0.97 | 0.96 | 0.97 | +0.13 | +15.48% | 0.08 | 86 | 483 | 0.78 | -0.44 | 0.16 | -0.02 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 12.00 | 1.23 | 1.26 | 1.25 | 1.23 | +0.13 | +11.82% | 0.10 | 58 | 370 | 0.78 | -0.52 | 0.16 | -0.02 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 12.50 | 1.56 | 1.58 | 1.57 | 1.49 | +0.13 | +9.56% | 0.13 | 40 | 365 | 0.79 | -0.59 | 0.15 | -0.02 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 13.00 | 1.91 | 1.95 | 1.93 | 1.90 | +0.32 | +20.26% | 0.15 | 17 | 381 | 0.80 | -0.65 | 0.14 | -0.02 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 13.50 | 2.28 | 2.36 | 2.32 | 2.30 | +0.30 | +15.00% | 0.17 | 22 | 96 | 0.78 | -0.71 | 0.13 | -0.02 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 14.00 | 2.69 | 2.77 | 2.73 | 2.69 | +0.54 | +25.12% | 0.20 | 5 | 414 | 0.79 | -0.75 | 0.12 | -0.01 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 14.50 | 3.10 | 3.20 | 3.15 | 3.17 | +0.43 | +15.70% | 0.22 | 6 | 61 | 0.81 | -0.79 | 0.10 | -0.01 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 15.00 | 3.55 | 3.65 | 3.60 | 3.15 | 0.00 | 0.00% | 0.24 | 0 | 123 | 0.79 | -0.82 | 0.09 | -0.01 | 9/29/2026 | 9/30/2026 11:58:56 AM EST |
| 15.50 | 4.00 | 4.15 | 4.08 | 2.63 | 0.00 | 0.00% | 0.26 | 0 | 8 | 0.78 | -0.85 | 0.08 | -0.01 | 9/22/2026 | 9/30/2026 11:58:56 AM EST |
| 16.00 | 4.45 | 4.60 | 4.53 | 4.45 | +1.45 | +48.34% | 0.28 | 4 | 12 | 0.78 | -0.87 | 0.07 | -0.01 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 16.50 | 4.90 | 5.05 | 4.98 | % | 0.30 | 0 | 0 | 0.80 | -0.89 | 0.06 | -0.01 | 9/30/2026 11:58:56 AM EST | |||
| 17.00 | 5.40 | 5.55 | 5.48 | 3.73 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.99 | -0.91 | 0.06 | -0.01 | 9/22/2026 | 9/30/2026 11:58:56 AM EST |
| 18.00 | 6.40 | 6.55 | 6.48 | 5.89 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.09 | -0.93 | 0.04 | -0.01 | 9/25/2026 | 9/30/2026 11:58:56 AM EST |
| 19.00 | 7.35 | 7.50 | 7.43 | % | 0.39 | 0 | 0 | 1.09 | -0.95 | 0.03 | -0.01 | 9/30/2026 11:58:56 AM EST | |||
| 20.00 | 8.35 | 8.50 | 8.43 | 7.95 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.17 | -0.96 | 0.03 | 0.00 | 9/29/2026 | 9/30/2026 11:58:56 AM EST |
| 21.00 | 9.30 | 9.50 | 9.40 | 8.80 | 0.00 | 0.00% | 0.45 | 0 | 14 | 1.25 | -0.97 | 0.02 | 0.00 | 9/29/2026 | 9/30/2026 11:58:56 AM EST |
| 22.00 | 10.30 | 10.50 | 10.40 | % | 0.47 | 0 | 0 | 1.33 | -0.98 | 0.01 | 0.00 | 9/30/2026 11:58:56 AM EST |