Options Chain for MARA HOLDINGS INC COM (MARA) - $7.53 as of 10/19/2026 11:54:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.45 | 6.65 | 6.55 | 7.70 | 0.00 | 0.00% | 6.55 | 0 | 21 | 3.21 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/19/2026 11:58:54 AM EST |
| 2.00 | 5.50 | 5.65 | 5.58 | 7.35 | 0.00 | 0.00% | 2.79 | 0 | 9 | 2.08 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 10/19/2026 11:58:54 AM EST |
| 3.00 | 4.50 | 4.65 | 4.58 | 4.74 | +0.25 | +5.57% | 1.53 | 2 | 216 | 1.46 | 0.99 | 0.01 | 0.00 | 10/19/2026 | 10/19/2026 11:58:54 AM EST |
| 4.00 | 3.55 | 3.70 | 3.63 | 3.80 | -0.30 | -7.32% | 0.91 | 43 | 588 | 1.00 | 0.96 | 0.03 | 0.00 | 10/19/2026 | 10/19/2026 11:58:54 AM EST |
| 5.00 | 2.70 | 2.77 | 2.74 | 2.74 | +0.08 | +3.01% | 0.55 | 20 | 1,949 | 0.97 | 0.90 | 0.06 | 0.00 | 10/19/2026 | 10/19/2026 11:58:54 AM EST |
| 6.00 | 1.95 | 2.00 | 1.98 | 2.15 | +0.21 | +10.83% | 0.33 | 1 | 678 | 0.93 | 0.80 | 0.10 | -0.01 | 10/19/2026 | 10/19/2026 11:58:54 AM EST |
| 7.00 | 1.35 | 1.37 | 1.36 | 1.40 | -0.02 | -1.41% | 0.19 | 251 | 553 | 0.90 | 0.67 | 0.13 | -0.01 | 10/19/2026 | 10/19/2026 11:58:54 AM EST |
| 8.00 | 0.90 | 0.92 | 0.91 | 0.91 | -0.05 | -5.21% | 0.11 | 1,435 | 1,726 | 0.88 | 0.53 | 0.15 | -0.01 | 10/19/2026 | 10/19/2026 11:58:54 AM EST |
| 9.00 | 0.58 | 0.60 | 0.59 | 0.59 | -0.05 | -7.82% | 0.07 | 300 | 1,804 | 0.87 | 0.39 | 0.15 | -0.01 | 10/19/2026 | 10/19/2026 11:58:54 AM EST |
| 10.00 | 0.38 | 0.40 | 0.39 | 0.39 | -0.03 | -7.15% | 0.04 | 1,260 | 10,592 | 0.88 | 0.28 | 0.13 | -0.01 | 10/19/2026 | 10/19/2026 11:58:54 AM EST |
| 11.00 | 0.25 | 0.27 | 0.26 | 0.26 | -0.02 | -7.15% | 0.02 | 139 | 7,380 | 0.89 | 0.20 | 0.10 | -0.01 | 10/19/2026 | 10/19/2026 11:58:54 AM EST |
| 12.00 | 0.17 | 0.19 | 0.18 | 0.18 | -0.02 | -10.00% | 0.01 | 107 | 7,030 | 0.91 | 0.15 | 0.08 | -0.01 | 10/19/2026 | 10/19/2026 11:58:54 AM EST |
| 13.00 | 0.13 | 0.14 | 0.14 | 0.13 | -0.01 | -7.15% | 0.01 | 175 | 4,302 | 0.93 | 0.12 | 0.07 | 0.00 | 10/19/2026 | 10/19/2026 11:58:54 AM EST |
| 14.00 | 0.10 | 0.11 | 0.11 | 0.11 | +0.01 | +10.00% | 0.01 | 9 | 5,626 | 0.95 | 0.10 | 0.06 | 0.00 | 10/19/2026 | 10/19/2026 11:58:54 AM EST |
| 15.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.01 | -11.12% | 0.01 | 319 | 10,480 | 0.99 | 0.08 | 0.05 | 0.00 | 10/19/2026 | 10/19/2026 11:58:54 AM EST |
| 16.00 | 0.06 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 26 | 3,952 | 1.01 | 0.07 | 0.04 | 0.00 | 10/19/2026 | 10/19/2026 11:58:54 AM EST |
| 17.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 6 | 8,001 | 1.04 | 0.06 | 0.03 | 0.00 | 10/19/2026 | 10/19/2026 11:58:54 AM EST |
| 18.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 17 | 6,892 | 1.06 | 0.05 | 0.03 | 0.00 | 10/19/2026 | 10/19/2026 11:58:54 AM EST |
| 19.00 | 0.03 | 0.04 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 1,580 | 1.07 | 0.04 | 0.03 | 0.00 | 10/19/2026 | 10/19/2026 11:58:54 AM EST |
| 20.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 78 | 13,043 | 1.12 | 0.03 | 0.02 | 0.00 | 10/19/2026 | 10/19/2026 11:58:54 AM EST |
| 21.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 180 | 2,196 | 1.16 | 0.03 | 0.02 | 0.00 | 10/19/2026 | 10/19/2026 11:58:54 AM EST |
| 22.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 322 | 2,022 | 1.15 | 0.03 | 0.02 | 0.00 | 10/19/2026 | 10/19/2026 11:58:54 AM EST |
| 23.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 354 | 1.19 | 0.02 | 0.01 | 0.00 | 10/16/2026 | 10/19/2026 11:58:54 AM EST |
| 24.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 95 | 1,559 | 1.23 | 0.02 | 0.01 | 0.00 | 10/19/2026 | 10/19/2026 11:58:54 AM EST |
| 25.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1,012 | 13,064 | 1.21 | 0.02 | 0.01 | 0.00 | 10/19/2026 | 10/19/2026 11:58:54 AM EST |
| 26.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 80 | 2,394 | 1.25 | 0.01 | 0.01 | 0.00 | 10/19/2026 | 10/19/2026 11:58:54 AM EST |
| 27.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1,831 | 852 | 1.28 | 0.01 | 0.01 | 0.00 | 10/19/2026 | 10/19/2026 11:58:54 AM EST |
| 28.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 977 | 1.31 | 0.01 | 0.01 | 0.00 | 10/16/2026 | 10/19/2026 11:58:54 AM EST |
| 29.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 380 | 684 | 1.34 | 0.01 | 0.01 | 0.00 | 10/19/2026 | 10/19/2026 11:58:54 AM EST |
| 30.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 81 | 877 | 1.33 | 0.01 | 0.01 | 0.00 | 10/19/2026 | 10/19/2026 11:58:54 AM EST |
| 31.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,201 | 1.35 | 0.01 | 0.01 | 0.00 | 10/16/2026 | 10/19/2026 11:58:54 AM EST |
| 32.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,319 | 1.38 | 0.01 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 11:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.25 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/19/2026 11:58:54 AM EST |
| 2.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 476 | 1.65 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/19/2026 11:58:54 AM EST |
| 3.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.01 | 2 | 1,054 | 1.16 | -0.01 | 0.01 | 0.00 | 10/19/2026 | 10/19/2026 11:58:54 AM EST |
| 4.00 | 0.05 | 0.06 | 0.06 | 0.08 | +0.02 | +33.34% | 0.01 | 5 | 1,280 | 1.02 | -0.04 | 0.03 | 0.00 | 10/19/2026 | 10/19/2026 11:58:54 AM EST |
| 5.00 | 0.15 | 0.17 | 0.16 | 0.16 | -0.03 | -15.79% | 0.03 | 2 | 3,218 | 0.94 | -0.10 | 0.06 | 0.00 | 10/19/2026 | 10/19/2026 11:58:54 AM EST |
| 6.00 | 0.38 | 0.40 | 0.39 | 0.38 | -0.06 | -13.64% | 0.07 | 860 | 3,416 | 0.91 | -0.20 | 0.10 | -0.01 | 10/19/2026 | 10/19/2026 11:58:54 AM EST |
| 7.00 | 0.77 | 0.78 | 0.78 | 0.74 | -0.09 | -10.85% | 0.11 | 11,548 | 20,592 | 0.89 | -0.33 | 0.13 | -0.01 | 10/19/2026 | 10/19/2026 11:58:54 AM EST |
| 8.00 | 1.31 | 1.33 | 1.32 | 1.24 | -0.13 | -9.49% | 0.17 | 1,242 | 8,226 | 0.87 | -0.47 | 0.15 | -0.01 | 10/19/2026 | 10/19/2026 11:58:54 AM EST |
| 9.00 | 1.99 | 2.01 | 2.00 | 1.91 | -0.15 | -7.29% | 0.22 | 210 | 9,036 | 0.87 | -0.61 | 0.15 | -0.01 | 10/19/2026 | 10/19/2026 11:58:54 AM EST |
| 10.00 | 2.77 | 2.82 | 2.80 | 2.75 | -0.15 | -5.18% | 0.28 | 60 | 10,881 | 0.87 | -0.72 | 0.13 | -0.01 | 10/19/2026 | 10/19/2026 11:58:54 AM EST |
| 11.00 | 3.65 | 3.70 | 3.68 | 3.65 | -0.10 | -2.67% | 0.33 | 93 | 7,724 | 0.90 | -0.80 | 0.10 | -0.01 | 10/19/2026 | 10/19/2026 11:58:54 AM EST |
| 12.00 | 4.55 | 4.65 | 4.60 | 4.43 | -0.17 | -3.70% | 0.38 | 22 | 2,066 | 0.90 | -0.85 | 0.08 | -0.01 | 10/19/2026 | 10/19/2026 11:58:54 AM EST |
| 13.00 | 5.50 | 5.60 | 5.55 | 5.43 | -0.12 | -2.17% | 0.43 | 2 | 1,625 | 0.92 | -0.88 | 0.07 | 0.00 | 10/19/2026 | 10/19/2026 11:58:54 AM EST |
| 14.00 | 6.45 | 6.55 | 6.50 | 6.58 | 0.00 | 0.00% | 0.46 | 0 | 2,026 | 0.94 | -0.90 | 0.06 | 0.00 | 10/16/2026 | 10/19/2026 11:58:54 AM EST |
| 15.00 | 7.45 | 7.55 | 7.50 | 7.34 | -0.14 | -1.88% | 0.50 | 430 | 1,884 | 0.98 | -0.92 | 0.05 | 0.00 | 10/19/2026 | 10/19/2026 11:58:54 AM EST |
| 16.00 | 8.45 | 8.55 | 8.50 | 8.52 | 0.00 | 0.00% | 0.53 | 0 | 522 | 1.14 | -0.93 | 0.04 | 0.00 | 10/16/2026 | 10/19/2026 11:58:54 AM EST |
| 17.00 | 9.40 | 9.55 | 9.48 | 9.30 | 0.00 | 0.00% | 0.56 | 0 | 732 | 1.22 | -0.94 | 0.03 | 0.00 | 10/16/2026 | 10/19/2026 11:58:54 AM EST |
| 18.00 | 10.40 | 10.55 | 10.48 | 9.80 | 0.00 | 0.00% | 0.58 | 0 | 434 | 1.28 | -0.95 | 0.03 | 0.00 | 10/16/2026 | 10/19/2026 11:58:54 AM EST |
| 19.00 | 11.40 | 11.55 | 11.48 | 10.65 | 0.00 | 0.00% | 0.60 | 0 | 10 | 1.35 | -0.96 | 0.03 | 0.00 | 10/14/2026 | 10/19/2026 11:58:54 AM EST |
| 20.00 | 12.40 | 12.55 | 12.48 | 10.46 | 0.00 | 0.00% | 0.62 | 0 | 22 | 1.41 | -0.97 | 0.02 | 0.00 | 10/12/2026 | 10/19/2026 11:58:54 AM EST |
| 21.00 | 13.40 | 13.55 | 13.48 | 8.15 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.46 | -0.97 | 0.02 | 0.00 | 9/24/2026 | 10/19/2026 11:58:54 AM EST |
| 22.00 | 14.40 | 14.55 | 14.48 | 14.01 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.52 | -0.97 | 0.02 | 0.00 | 10/15/2026 | 10/19/2026 11:58:54 AM EST |
| 23.00 | 15.40 | 15.55 | 15.48 | 13.45 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.57 | -0.98 | 0.01 | 0.00 | 8/10/2026 | 10/19/2026 11:58:54 AM EST |
| 24.00 | 16.40 | 16.55 | 16.48 | 15.27 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.61 | -0.98 | 0.01 | 0.00 | 10/14/2026 | 10/19/2026 11:58:54 AM EST |
| 25.00 | 17.40 | 17.55 | 17.48 | 15.86 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.66 | -0.98 | 0.01 | 0.00 | 10/13/2026 | 10/19/2026 11:58:54 AM EST |
| 26.00 | 18.40 | 18.55 | 18.48 | 14.75 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.70 | -0.99 | 0.01 | 0.00 | 10/1/2026 | 10/19/2026 11:58:54 AM EST |
| 27.00 | 19.40 | 19.55 | 19.48 | 15.47 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.75 | -0.99 | 0.01 | 0.00 | 9/17/2026 | 10/19/2026 11:58:54 AM EST |
| 28.00 | 20.40 | 20.55 | 20.48 | % | 0.73 | 0 | 0 | 1.79 | -0.99 | 0.01 | 0.00 | 10/19/2026 11:58:54 AM EST | |||
| 29.00 | 21.40 | 21.55 | 21.48 | % | 0.74 | 0 | 0 | 1.83 | -0.99 | 0.01 | 0.00 | 10/19/2026 11:58:54 AM EST | |||
| 30.00 | 22.40 | 22.55 | 22.48 | % | 0.75 | 0 | 0 | 1.86 | -0.99 | 0.01 | 0.00 | 10/19/2026 11:58:54 AM EST | |||
| 31.00 | 23.40 | 23.55 | 23.48 | % | 0.76 | 0 | 0 | 1.90 | -0.99 | 0.01 | 0.00 | 10/19/2026 11:58:54 AM EST | |||
| 32.00 | 24.40 | 24.55 | 24.48 | 21.36 | 0.00 | 0.00% | 0.77 | 0 | 0 | 1.94 | -0.99 | 0.00 | 0.00 | 10/7/2026 | 10/19/2026 11:58:54 AM EST |