Options Chain for MARA HOLDINGS INC COM (MARA) - $12.26 as of 7/16/2026 4:50:20 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 | 9.25 | 11.75 | 10.50 | 11.30 | 0.00 | 0.00% | 10.50 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 4:00:00 PM EST |
| 2.00 | 8.30 | 10.90 | 9.60 | 10.32 | 0.00 | 0.00% | 4.80 | 0 | 2 | 4.72 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 7/16/2026 4:00:00 PM EST |
| 3.00 | 8.00 | 9.90 | 8.95 | 9.27 | 0.00 | 0.00% | 2.98 | 0 | 310 | 3.22 | 0.99 | 0.00 | 0.00 | 7/13/2026 | 7/16/2026 4:00:00 PM EST |
| 4.00 | 7.25 | 8.60 | 7.93 | 8.30 | 0.00 | 0.00% | 1.98 | 0 | 4 | 2.20 | 0.97 | 0.01 | 0.00 | 5/18/2026 | 7/16/2026 4:00:00 PM EST |
| 5.00 | 6.45 | 7.70 | 7.08 | 7.45 | 0.00 | 0.00% | 1.42 | 0 | 543 | 1.86 | 0.94 | 0.01 | 0.00 | 7/13/2026 | 7/16/2026 4:00:00 PM EST |
| 6.00 | 5.50 | 6.80 | 6.15 | 9.41 | 0.00 | 0.00% | 1.03 | 0 | 10 | 1.60 | 0.91 | 0.02 | 0.00 | 6/2/2026 | 7/16/2026 4:00:00 PM EST |
| 7.00 | 4.95 | 5.95 | 5.45 | 5.66 | 0.00 | 0.00% | 0.78 | 0 | 99 | 1.11 | 0.86 | 0.03 | -0.01 | 7/15/2026 | 7/16/2026 4:00:00 PM EST |
| 8.00 | 4.30 | 5.25 | 4.78 | 4.80 | 0.00 | 0.00% | 0.60 | 0 | 1,221 | 1.08 | 0.82 | 0.04 | -0.01 | 7/15/2026 | 7/16/2026 4:00:00 PM EST |
| 9.00 | 3.70 | 4.20 | 3.95 | 3.92 | -0.63 | -13.85% | 0.44 | 6 | 307 | 0.95 | 0.76 | 0.04 | -0.01 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 10.00 | 3.30 | 3.60 | 3.45 | 3.45 | -0.60 | -14.82% | 0.35 | 124 | 4,100 | 0.95 | 0.71 | 0.05 | -0.01 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 11.00 | 2.80 | 3.15 | 2.98 | 3.05 | -0.46 | -13.11% | 0.27 | 29 | 510 | 0.94 | 0.65 | 0.05 | -0.01 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 12.00 | 2.50 | 2.71 | 2.61 | 2.65 | -0.45 | -14.52% | 0.22 | 72 | 2,304 | 0.94 | 0.60 | 0.06 | -0.01 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 13.00 | 2.06 | 2.29 | 2.18 | 2.33 | -0.45 | -16.19% | 0.17 | 30 | 1,523 | 0.91 | 0.54 | 0.06 | -0.01 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 14.00 | 1.90 | 2.13 | 2.02 | 2.03 | -0.27 | -11.74% | 0.14 | 253 | 1,543 | 0.95 | 0.49 | 0.06 | -0.01 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 15.00 | 1.53 | 1.76 | 1.65 | 1.77 | -0.34 | -16.12% | 0.11 | 126 | 5,097 | 0.91 | 0.45 | 0.06 | -0.01 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 16.00 | 1.40 | 1.63 | 1.52 | 1.56 | -0.29 | -15.68% | 0.10 | 13 | 3,587 | 0.93 | 0.41 | 0.06 | -0.01 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 17.00 | 1.26 | 1.38 | 1.32 | 1.35 | -0.28 | -17.18% | 0.08 | 13 | 5,432 | 0.93 | 0.37 | 0.06 | -0.01 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 18.00 | 1.11 | 1.25 | 1.18 | 1.20 | -0.25 | -17.25% | 0.07 | 54 | 4,446 | 0.94 | 0.33 | 0.05 | -0.01 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 19.00 | 0.81 | 1.12 | 0.97 | 1.08 | -0.11 | -9.25% | 0.05 | 15 | 309 | 0.91 | 0.30 | 0.05 | -0.01 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 20.00 | 0.85 | 0.99 | 0.92 | 0.95 | -0.14 | -12.85% | 0.05 | 55 | 7,570 | 0.94 | 0.27 | 0.05 | -0.01 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 21.00 | 0.77 | 0.88 | 0.83 | 0.89 | -0.03 | -3.27% | 0.04 | 1 | 249 | 0.95 | 0.25 | 0.05 | -0.01 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 22.00 | 0.72 | 0.78 | 0.75 | 0.75 | -0.16 | -17.59% | 0.03 | 56 | 1,675 | 0.96 | 0.23 | 0.04 | -0.01 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 23.00 | 0.46 | 0.74 | 0.60 | 0.71 | -0.03 | -4.06% | 0.03 | 11 | 311 | 0.92 | 0.21 | 0.04 | -0.01 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 24.00 | 0.57 | 0.68 | 0.63 | 0.67 | -0.04 | -5.64% | 0.03 | 1 | 130 | 0.97 | 0.19 | 0.04 | -0.01 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 25.00 | 0.55 | 0.61 | 0.58 | 0.57 | -0.10 | -14.93% | 0.02 | 271 | 12,049 | 0.98 | 0.18 | 0.04 | -0.01 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 26.00 | 0.47 | 0.65 | 0.56 | 0.54 | -0.22 | -28.95% | 0.02 | 1 | 163 | 1.00 | 0.16 | 0.03 | -0.01 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 27.00 | 0.30 | 0.52 | 0.41 | 0.51 | -0.06 | -10.53% | 0.02 | 1 | 58 | 0.94 | 0.16 | 0.03 | -0.01 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 28.00 | 0.39 | 0.49 | 0.44 | 0.47 | -0.10 | -17.55% | 0.02 | 1 | 90 | 0.99 | 0.14 | 0.03 | -0.01 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 29.00 | 0.33 | 0.58 | 0.46 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 213 | 1.02 | 0.13 | 0.03 | -0.01 | 7/15/2026 | 7/16/2026 4:00:00 PM EST |
| 30.00 | 0.31 | 0.55 | 0.43 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 269 | 1.03 | 0.12 | 0.03 | 0.00 | 7/15/2026 | 7/16/2026 4:00:00 PM EST |
| 31.00 | 0.33 | 0.44 | 0.39 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.03 | 0.11 | 0.03 | 0.00 | 7/15/2026 | 7/16/2026 4:00:00 PM EST |
| 32.00 | 0.28 | 0.39 | 0.34 | 0.35 | -0.03 | -7.90% | 0.01 | 23 | 763 | 1.02 | 0.11 | 0.02 | 0.00 | 7/16/2026 | 7/16/2026 4:00:00 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 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/16/2026 4:00:00 PM EST |
| 2.00 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 404 | 1.70 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/16/2026 4:00:00 PM EST |
| 3.00 | 0.06 | 0.16 | 0.11 | 0.16 | +0.08 | +100.00% | 0.04 | 7 | 865 | 1.29 | -0.01 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 4.00 | 0.13 | 0.20 | 0.17 | 0.13 | 0.00 | 0.00% | 0.04 | 11 | 825 | 1.14 | -0.03 | 0.01 | 0.00 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 5.00 | 0.23 | 0.27 | 0.25 | 0.24 | -0.04 | -14.29% | 0.05 | 2 | 3,012 | 1.04 | -0.06 | 0.01 | 0.00 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 6.00 | 0.40 | 0.45 | 0.43 | 0.41 | +0.04 | +10.82% | 0.07 | 3 | 717 | 1.00 | -0.10 | 0.02 | 0.00 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 7.00 | 0.62 | 0.70 | 0.66 | 0.65 | +0.03 | +4.84% | 0.09 | 10,009 | 496 | 0.97 | -0.14 | 0.03 | -0.01 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 8.00 | 0.93 | 1.00 | 0.97 | 0.97 | +0.06 | +6.60% | 0.12 | 49 | 4,716 | 0.95 | -0.18 | 0.04 | -0.01 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 9.00 | 1.32 | 1.40 | 1.36 | 1.34 | +0.19 | +16.53% | 0.15 | 17 | 1,927 | 0.94 | -0.24 | 0.04 | -0.01 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 10.00 | 1.75 | 1.93 | 1.84 | 1.81 | +0.12 | +7.11% | 0.18 | 26 | 4,626 | 0.94 | -0.29 | 0.05 | -0.01 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 11.00 | 2.29 | 2.43 | 2.36 | 2.35 | +0.20 | +9.31% | 0.21 | 23 | 1,034 | 0.93 | -0.35 | 0.05 | -0.01 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 12.00 | 2.87 | 3.15 | 3.01 | 2.92 | +0.24 | +8.96% | 0.25 | 74 | 1,455 | 0.94 | -0.40 | 0.06 | -0.01 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 13.00 | 3.50 | 3.75 | 3.63 | 3.55 | +0.15 | +4.42% | 0.28 | 41 | 1,291 | 0.93 | -0.46 | 0.06 | -0.01 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 14.00 | 4.25 | 4.55 | 4.40 | 4.32 | +0.19 | +4.60% | 0.31 | 2 | 358 | 0.95 | -0.51 | 0.06 | -0.01 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 15.00 | 5.00 | 5.20 | 5.10 | 4.91 | 0.00 | 0.00% | 0.34 | 0 | 1,451 | 0.93 | -0.55 | 0.06 | -0.01 | 7/15/2026 | 7/16/2026 4:00:00 PM EST |
| 16.00 | 5.75 | 5.95 | 5.85 | 5.53 | 0.00 | 0.00% | 0.37 | 0 | 403 | 0.92 | -0.59 | 0.06 | -0.01 | 7/15/2026 | 7/16/2026 4:00:00 PM EST |
| 17.00 | 6.60 | 6.90 | 6.75 | 6.20 | 0.00 | 0.00% | 0.40 | 0 | 688 | 0.96 | -0.63 | 0.06 | -0.01 | 7/14/2026 | 7/16/2026 4:00:00 PM EST |
| 18.00 | 7.30 | 7.70 | 7.50 | 7.15 | 0.00 | 0.00% | 0.42 | 0 | 168 | 0.93 | -0.67 | 0.05 | -0.01 | 7/14/2026 | 7/16/2026 4:00:00 PM EST |
| 19.00 | 7.75 | 8.55 | 8.15 | % | 0.43 | 0 | 0 | 0.82 | -0.70 | 0.05 | -0.01 | 7/16/2026 4:00:00 PM EST | |||
| 20.00 | 8.75 | 9.45 | 9.10 | 8.68 | 0.00 | 0.00% | 0.45 | 0 | 289 | 0.85 | -0.73 | 0.05 | -0.01 | 7/15/2026 | 7/16/2026 4:00:00 PM EST |
| 21.00 | 9.55 | 10.35 | 9.95 | 7.75 | 0.00 | 0.00% | 0.47 | 0 | 147 | 1.03 | -0.75 | 0.05 | -0.01 | 6/23/2026 | 7/16/2026 4:00:00 PM EST |
| 22.00 | 10.45 | 11.30 | 10.88 | 8.59 | 0.00 | 0.00% | 0.49 | 0 | 325 | 1.05 | -0.77 | 0.04 | -0.01 | 6/15/2026 | 7/16/2026 4:00:00 PM EST |
| 23.00 | 11.40 | 12.20 | 11.80 | % | 0.51 | 0 | 0 | 1.05 | -0.79 | 0.04 | -0.01 | 7/16/2026 4:00:00 PM EST | |||
| 24.00 | 12.35 | 13.15 | 12.75 | % | 0.53 | 0 | 0 | 1.07 | -0.81 | 0.04 | -0.01 | 7/16/2026 4:00:00 PM EST | |||
| 25.00 | 13.35 | 14.15 | 13.75 | 11.80 | 0.00 | 0.00% | 0.55 | 0 | 171 | 1.11 | -0.82 | 0.04 | -0.01 | 7/9/2026 | 7/16/2026 4:00:00 PM EST |
| 26.00 | 13.90 | 15.15 | 14.53 | % | 0.56 | 0 | 0 | 1.14 | -0.84 | 0.03 | -0.01 | 7/16/2026 4:00:00 PM EST | |||
| 27.00 | 14.95 | 16.05 | 15.50 | % | 0.57 | 0 | 0 | 1.13 | -0.84 | 0.03 | -0.01 | 7/16/2026 4:00:00 PM EST | |||
| 28.00 | 15.85 | 17.45 | 16.65 | % | 0.59 | 0 | 0 | 1.34 | -0.86 | 0.03 | -0.01 | 7/16/2026 4:00:00 PM EST | |||
| 29.00 | 16.75 | 18.00 | 17.38 | % | 0.60 | 0 | 0 | 1.16 | -0.87 | 0.03 | -0.01 | 7/16/2026 4:00:00 PM EST | |||
| 30.00 | 17.55 | 19.55 | 18.55 | % | 0.62 | 0 | 0 | 1.44 | -0.88 | 0.03 | 0.00 | 7/16/2026 4:00:00 PM EST | |||
| 31.00 | 18.80 | 20.40 | 19.60 | % | 0.63 | 0 | 0 | 1.41 | -0.89 | 0.03 | 0.00 | 7/16/2026 4:00:00 PM EST | |||
| 32.00 | 20.25 | 21.15 | 20.70 | 19.70 | 0.00 | 0.00% | 0.65 | 0 | 40 | 1.32 | -0.89 | 0.02 | 0.00 | 7/10/2026 | 7/16/2026 4:00:00 PM EST |