Options Chain for MARA HOLDINGS INC COM (MARA) - $12.94 as of 9/25/2026 7:48:54 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 | 9.50 | 9.65 | 9.58 | 10.82 | 0.00 | 0.00% | 3.19 | 0 | 3 | 3.57 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:08 PM EST |
| 4.00 | 8.50 | 8.65 | 8.58 | 9.92 | 0.00 | 0.00% | 2.15 | 0 | 2 | 2.87 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:08 PM EST |
| 5.00 | 7.55 | 7.70 | 7.63 | 8.86 | 0.00 | 0.00% | 1.53 | 0 | 2 | 1.52 | 0.99 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:08 PM EST |
| 6.00 | 6.55 | 6.70 | 6.63 | 8.00 | 0.00 | 0.00% | 1.10 | 0 | 82 | 2.26 | 0.98 | 0.01 | 0.00 | 9/22/2026 | 9/25/2026 4:00:08 PM EST |
| 7.00 | 5.60 | 5.75 | 5.68 | 6.65 | 0.00 | 0.00% | 0.81 | 0 | 69 | 0.91 | 0.96 | 0.02 | 0.00 | 9/21/2026 | 9/25/2026 4:00:08 PM EST |
| 8.00 | 4.70 | 4.80 | 4.75 | 4.49 | -0.67 | -12.99% | 0.59 | 4 | 176 | 0.90 | 0.93 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 9.00 | 3.85 | 3.95 | 3.90 | 3.73 | -0.57 | -13.26% | 0.43 | 1 | 87 | 0.88 | 0.88 | 0.05 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 10.00 | 3.10 | 3.20 | 3.15 | 3.00 | -0.63 | -17.36% | 0.32 | 9 | 665 | 0.87 | 0.81 | 0.07 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 11.00 | 2.45 | 2.50 | 2.48 | 2.48 | -0.41 | -14.19% | 0.23 | 61 | 3,172 | 0.85 | 0.72 | 0.08 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 12.00 | 1.91 | 1.96 | 1.94 | 1.93 | -0.31 | -13.84% | 0.16 | 138 | 2,580 | 0.85 | 0.62 | 0.09 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 13.00 | 1.48 | 1.51 | 1.50 | 1.51 | -0.24 | -13.72% | 0.12 | 201 | 4,206 | 0.85 | 0.53 | 0.09 | -0.02 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 14.00 | 1.14 | 1.17 | 1.16 | 1.16 | -0.23 | -16.55% | 0.08 | 279 | 3,142 | 0.85 | 0.44 | 0.09 | -0.02 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 15.00 | 0.88 | 0.90 | 0.89 | 0.88 | -0.23 | -20.73% | 0.06 | 649 | 3,711 | 0.86 | 0.37 | 0.09 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 16.00 | 0.67 | 0.70 | 0.69 | 0.67 | -0.15 | -18.30% | 0.04 | 121 | 2,834 | 0.87 | 0.30 | 0.08 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 17.00 | 0.52 | 0.55 | 0.54 | 0.53 | -0.17 | -24.29% | 0.03 | 25 | 2,627 | 0.88 | 0.25 | 0.07 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 18.00 | 0.40 | 0.43 | 0.42 | 0.41 | -0.13 | -24.08% | 0.02 | 93 | 4,543 | 0.89 | 0.20 | 0.06 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 19.00 | 0.31 | 0.34 | 0.33 | 0.30 | -0.12 | -28.58% | 0.02 | 59 | 3,478 | 0.90 | 0.17 | 0.06 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 20.00 | 0.25 | 0.27 | 0.26 | 0.26 | -0.08 | -23.53% | 0.01 | 97 | 2,140 | 0.91 | 0.13 | 0.05 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 21.00 | 0.20 | 0.23 | 0.22 | 0.19 | -0.08 | -29.63% | 0.01 | 12 | 109 | 0.93 | 0.11 | 0.04 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 22.00 | 0.15 | 0.18 | 0.17 | 0.18 | -0.06 | -25.00% | 0.01 | 319 | 1,559 | 0.93 | 0.09 | 0.04 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.69 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/25/2026 4:00:08 PM EST |
| 4.00 | 0.01 | 0.02 | 0.02 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.30 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/25/2026 4:00:08 PM EST |
| 5.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 58 | 1.06 | -0.01 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 6.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 0.01 | 1 | 234 | 0.92 | -0.02 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 7.00 | 0.06 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 0.01 | 72 | 1,063 | 0.92 | -0.04 | 0.02 | 0.00 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 8.00 | 0.13 | 0.17 | 0.15 | 0.16 | +0.02 | +14.29% | 0.02 | 12 | 1,252 | 0.88 | -0.07 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 9.00 | 0.28 | 0.29 | 0.29 | 0.28 | +0.03 | +12.00% | 0.03 | 73 | 6,539 | 0.85 | -0.12 | 0.05 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 10.00 | 0.50 | 0.53 | 0.52 | 0.52 | +0.07 | +15.56% | 0.05 | 114 | 2,615 | 0.84 | -0.19 | 0.07 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 11.00 | 0.84 | 0.87 | 0.86 | 0.85 | +0.07 | +8.98% | 0.08 | 91 | 5,336 | 0.83 | -0.28 | 0.08 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 12.00 | 1.29 | 1.32 | 1.31 | 1.31 | +0.13 | +11.02% | 0.11 | 140 | 1,626 | 0.83 | -0.38 | 0.09 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 13.00 | 1.85 | 1.88 | 1.87 | 1.90 | +0.20 | +11.77% | 0.14 | 280 | 1,144 | 0.84 | -0.47 | 0.09 | -0.02 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 14.00 | 2.48 | 2.54 | 2.51 | 2.26 | 0.00 | 0.00% | 0.18 | 0 | 226 | 0.84 | -0.56 | 0.09 | -0.02 | 9/24/2026 | 9/25/2026 4:00:08 PM EST |
| 15.00 | 3.20 | 3.30 | 3.25 | 3.33 | +0.35 | +11.75% | 0.22 | 17 | 358 | 0.85 | -0.63 | 0.09 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 16.00 | 4.00 | 4.10 | 4.05 | 4.07 | +0.60 | +17.30% | 0.25 | 182 | 1,530 | 0.86 | -0.70 | 0.08 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 17.00 | 4.80 | 4.95 | 4.88 | 4.15 | 0.00 | 0.00% | 0.29 | 0 | 113 | 0.85 | -0.75 | 0.07 | -0.01 | 9/22/2026 | 9/25/2026 4:00:08 PM EST |
| 18.00 | 5.70 | 5.85 | 5.78 | 5.02 | 0.00 | 0.00% | 0.32 | 0 | 14 | 0.87 | -0.80 | 0.06 | -0.01 | 9/23/2026 | 9/25/2026 4:00:08 PM EST |
| 19.00 | 6.60 | 6.75 | 6.68 | 5.88 | 0.00 | 0.00% | 0.35 | 0 | 104 | 0.87 | -0.83 | 0.06 | -0.01 | 9/23/2026 | 9/25/2026 4:00:08 PM EST |
| 20.00 | 7.55 | 7.70 | 7.63 | 9.14 | 0.00 | 0.00% | 0.38 | 0 | 5 | 0.88 | -0.87 | 0.05 | -0.01 | 9/15/2026 | 9/25/2026 4:00:08 PM EST |
| 21.00 | 8.50 | 8.65 | 8.58 | 7.95 | 0.00 | 0.00% | 0.41 | 0 | 3 | 0.90 | -0.89 | 0.04 | -0.01 | 9/21/2026 | 9/25/2026 4:00:08 PM EST |
| 22.00 | 9.45 | 9.60 | 9.53 | % | 0.43 | 0 | 0 | 0.88 | -0.91 | 0.04 | -0.01 | 9/25/2026 4:00:08 PM EST |