Options Chain for MARA HOLDINGS INC COM (MARA) - $6.95 as of 10/30/2026 5:00:57 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 | 5.75 | 5.80 | 5.78 | 6.65 | 0.00 | 0.00% | 5.78 | 0 | 22 | 2.48 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 2:58:55 PM EST |
| 2.00 | 4.75 | 4.80 | 4.78 | 7.35 | 0.00 | 0.00% | 2.39 | 0 | 9 | 2.04 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 10/30/2026 2:58:55 PM EST |
| 3.00 | 3.75 | 3.85 | 3.80 | 4.15 | 0.00 | 0.00% | 1.27 | 0 | 262 | 1.18 | 0.98 | 0.02 | 0.00 | 10/29/2026 | 10/30/2026 2:58:55 PM EST |
| 4.00 | 2.87 | 2.90 | 2.89 | 2.89 | -0.26 | -8.26% | 0.72 | 2 | 706 | 1.12 | 0.92 | 0.05 | 0.00 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 5.00 | 2.05 | 2.09 | 2.07 | 2.01 | -0.50 | -19.92% | 0.41 | 222 | 1,889 | 1.08 | 0.82 | 0.10 | -0.01 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 6.00 | 1.39 | 1.42 | 1.41 | 1.39 | -0.36 | -20.58% | 0.23 | 251 | 706 | 1.04 | 0.67 | 0.14 | -0.01 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 7.00 | 0.91 | 0.93 | 0.92 | 0.93 | -0.18 | -16.22% | 0.13 | 372 | 2,054 | 1.03 | 0.52 | 0.16 | -0.01 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 8.00 | 0.58 | 0.60 | 0.59 | 0.59 | -0.13 | -18.06% | 0.07 | 1,730 | 4,974 | 1.03 | 0.38 | 0.15 | -0.01 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 9.00 | 0.36 | 0.38 | 0.37 | 0.37 | -0.10 | -21.28% | 0.04 | 253 | 3,152 | 1.02 | 0.26 | 0.13 | -0.01 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 10.00 | 0.23 | 0.25 | 0.24 | 0.24 | -0.06 | -20.00% | 0.02 | 257 | 13,841 | 1.04 | 0.18 | 0.11 | -0.01 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 11.00 | 0.15 | 0.16 | 0.16 | 0.17 | -0.03 | -15.00% | 0.01 | 287 | 8,481 | 1.05 | 0.13 | 0.08 | -0.01 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 12.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.01 | -8.34% | 0.01 | 412 | 8,277 | 1.07 | 0.09 | 0.06 | 0.00 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 13.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.01 | -11.12% | 0.01 | 3,148 | 4,673 | 1.10 | 0.07 | 0.05 | 0.00 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 14.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 393 | 5,638 | 1.13 | 0.05 | 0.04 | 0.00 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 15.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 388 | 9,703 | 1.12 | 0.04 | 0.03 | 0.00 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 16.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 506 | 3,755 | 1.19 | 0.03 | 0.02 | 0.00 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 17.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1,276 | 8,081 | 1.19 | 0.02 | 0.02 | 0.00 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 18.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 978 | 8,335 | 1.25 | 0.02 | 0.02 | 0.00 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 19.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 7,471 | 3,050 | 1.31 | 0.01 | 0.01 | 0.00 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 3,780 | 12,515 | 1.30 | 0.01 | 0.01 | 0.00 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 21.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 231 | 2,693 | 1.31 | 0.01 | 0.01 | 0.00 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 22.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1,518 | 4,030 | 1.35 | 0.01 | 0.01 | 0.00 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 23.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 379 | 1.39 | 0.01 | 0.01 | 0.00 | 10/29/2026 | 10/30/2026 2:58:55 PM EST |
| 24.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 75 | 1,241 | 1.43 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 25.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 264 | 13,367 | 1.47 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 26.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 40 | 1,191 | 1.51 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 27.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 230 | 1,125 | 1.54 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 28.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 431 | 1.57 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 2:58:55 PM EST |
| 29.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 458 | 1.60 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 2:58:55 PM EST |
| 30.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 116 | 791 | 1.63 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 31.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 137 | 1,246 | 1.66 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 32.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 421 | 2,548 | 1.69 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 2:58:55 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 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.35 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/30/2026 2:58:55 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 476 | 1.67 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/30/2026 2:58:55 PM EST |
| 3.00 | 0.02 | 0.03 | 0.03 | 0.02 | +0.01 | +100.00% | 0.01 | 2 | 1,109 | 1.18 | -0.02 | 0.02 | 0.00 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 4.00 | 0.09 | 0.11 | 0.10 | 0.11 | +0.03 | +37.50% | 0.03 | 27 | 3,535 | 1.13 | -0.08 | 0.05 | 0.00 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 5.00 | 0.27 | 0.29 | 0.28 | 0.29 | +0.10 | +52.64% | 0.06 | 305 | 3,617 | 1.07 | -0.18 | 0.10 | -0.01 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 6.00 | 0.60 | 0.63 | 0.62 | 0.61 | +0.15 | +32.61% | 0.10 | 740 | 6,729 | 1.04 | -0.33 | 0.14 | -0.01 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 7.00 | 1.11 | 1.14 | 1.13 | 1.12 | +0.22 | +24.45% | 0.16 | 506 | 11,132 | 1.03 | -0.48 | 0.16 | -0.01 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 8.00 | 1.77 | 1.81 | 1.79 | 1.78 | +0.27 | +17.89% | 0.22 | 1,346 | 12,273 | 1.02 | -0.62 | 0.15 | -0.01 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 9.00 | 2.55 | 2.59 | 2.57 | 2.58 | +0.27 | +11.69% | 0.29 | 86 | 9,032 | 1.02 | -0.74 | 0.13 | -0.01 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 10.00 | 3.40 | 3.50 | 3.45 | 3.60 | +0.50 | +16.13% | 0.35 | 75 | 10,877 | 1.04 | -0.82 | 0.11 | -0.01 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 11.00 | 4.30 | 4.40 | 4.35 | 4.40 | +0.41 | +10.28% | 0.40 | 109 | 7,794 | 1.06 | -0.87 | 0.08 | -0.01 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 12.00 | 5.25 | 5.35 | 5.30 | 5.49 | +0.57 | +11.59% | 0.44 | 13 | 2,462 | 1.06 | -0.91 | 0.06 | 0.00 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 13.00 | 6.25 | 6.30 | 6.28 | 6.35 | +0.70 | +12.39% | 0.48 | 9 | 1,914 | 1.24 | -0.93 | 0.05 | 0.00 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 14.00 | 7.20 | 7.30 | 7.25 | 7.45 | +0.54 | +7.82% | 0.52 | 3 | 2,027 | 1.34 | -0.95 | 0.04 | 0.00 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 15.00 | 8.20 | 8.30 | 8.25 | 8.49 | +0.65 | +8.30% | 0.55 | 21 | 1,582 | 1.43 | -0.96 | 0.03 | 0.00 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 16.00 | 9.20 | 9.30 | 9.25 | 8.90 | 0.00 | 0.00% | 0.58 | 0 | 528 | 1.35 | -0.97 | 0.02 | 0.00 | 10/29/2026 | 10/30/2026 2:58:55 PM EST |
| 17.00 | 10.20 | 10.30 | 10.25 | 10.51 | +0.76 | +7.80% | 0.60 | 3 | 128 | 1.42 | -0.98 | 0.02 | 0.00 | 10/30/2026 | 10/30/2026 2:58:55 PM EST |
| 18.00 | 11.20 | 11.25 | 11.23 | 10.80 | 0.00 | 0.00% | 0.62 | 0 | 81 | 1.49 | -0.98 | 0.02 | 0.00 | 10/23/2026 | 10/30/2026 2:58:55 PM EST |
| 19.00 | 12.20 | 12.25 | 12.23 | 10.65 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.56 | -0.99 | 0.01 | 0.00 | 10/14/2026 | 10/30/2026 2:58:55 PM EST |
| 20.00 | 13.20 | 13.25 | 13.23 | 10.46 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.62 | -0.99 | 0.01 | 0.00 | 10/12/2026 | 10/30/2026 2:58:55 PM EST |
| 21.00 | 14.20 | 14.25 | 14.23 | 8.15 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.68 | -0.99 | 0.01 | 0.00 | 9/24/2026 | 10/30/2026 2:58:55 PM EST |
| 22.00 | 15.20 | 15.25 | 15.23 | 14.01 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.73 | -0.99 | 0.01 | 0.00 | 10/15/2026 | 10/30/2026 2:58:55 PM EST |
| 23.00 | 16.20 | 16.25 | 16.23 | 15.75 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.79 | -0.99 | 0.01 | 0.00 | 10/29/2026 | 10/30/2026 2:58:55 PM EST |
| 24.00 | 17.20 | 17.25 | 17.23 | 15.27 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/30/2026 2:58:55 PM EST |
| 25.00 | 18.20 | 18.25 | 18.23 | 15.86 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/30/2026 2:58:55 PM EST |
| 26.00 | 19.20 | 19.25 | 19.23 | 14.75 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/30/2026 2:58:55 PM EST |
| 27.00 | 20.20 | 20.25 | 20.23 | 15.47 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/30/2026 2:58:55 PM EST |
| 28.00 | 21.20 | 21.25 | 21.23 | % | 0.76 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/30/2026 2:58:55 PM EST | |||
| 29.00 | 22.20 | 22.25 | 22.23 | % | 0.77 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/30/2026 2:58:55 PM EST | |||
| 30.00 | 23.20 | 23.25 | 23.23 | % | 0.77 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/30/2026 2:58:55 PM EST | |||
| 31.00 | 24.20 | 24.25 | 24.23 | % | 0.78 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/30/2026 2:58:55 PM EST | |||
| 32.00 | 25.20 | 25.25 | 25.23 | 21.36 | 0.00 | 0.00% | 0.79 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/30/2026 2:58:55 PM EST |