Options Chain for MARA HOLDINGS INC COM (MARA) - $10.34 as of 1/29/2026 8:02:22 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 | 5.70 | 7.50 | 6.60 | 6.90 | -0.60 | -8.00% | 2.20 | 6 | 136 | 9.08 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 4.00 | 3.75 | 7.75 | 5.75 | 5.90 | -0.70 | -10.61% | 1.44 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 5.00 | 2.74 | 6.75 | 4.75 | 5.00 | % | 0.95 | 2 | 0 | 9.95 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:00 PM EST | |
| 6.00 | 1.76 | 5.75 | 3.76 | 4.43 | 0.00 | 0.00% | 0.63 | 0 | 2 | 8.08 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:00 PM EST |
| 6.50 | 1.26 | 5.20 | 3.23 | 3.95 | 0.00 | 0.00% | 0.50 | 0 | 2 | 7.17 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:00 PM EST |
| 7.00 | 0.75 | 3.70 | 2.23 | 3.15 | -0.22 | -6.53% | 0.32 | 1 | 31 | 4.03 | 0.99 | 0.02 | 0.00 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 7.50 | 1.20 | 3.30 | 2.25 | 2.56 | -0.36 | -12.33% | 0.30 | 18 | 32 | 3.78 | 0.97 | 0.05 | -0.01 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 8.00 | 1.65 | 1.96 | 1.81 | 1.81 | -0.62 | -25.52% | 0.23 | 2 | 455 | 1.26 | 0.94 | 0.09 | -0.01 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 8.50 | 1.36 | 1.54 | 1.45 | 1.29 | -0.69 | -34.85% | 0.17 | 65 | 46 | 1.21 | 0.87 | 0.15 | -0.02 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 9.00 | 1.00 | 1.10 | 1.05 | 0.91 | -0.54 | -37.25% | 0.12 | 163 | 422 | 0.85 | 0.78 | 0.23 | -0.03 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 9.50 | 0.69 | 0.76 | 0.73 | 0.70 | -0.32 | -31.38% | 0.08 | 1,531 | 392 | 0.88 | 0.65 | 0.30 | -0.03 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 10.00 | 0.44 | 0.45 | 0.45 | 0.44 | -0.29 | -39.73% | 0.04 | 18,975 | 2,269 | 0.85 | 0.49 | 0.32 | -0.03 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 10.50 | 0.27 | 0.28 | 0.28 | 0.27 | -0.22 | -44.90% | 0.03 | 22,925 | 8,635 | 0.87 | 0.34 | 0.29 | -0.03 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 11.00 | 0.16 | 0.18 | 0.17 | 0.16 | -0.16 | -50.00% | 0.02 | 18,760 | 8,221 | 0.89 | 0.24 | 0.23 | -0.03 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 11.50 | 0.10 | 0.12 | 0.11 | 0.11 | -0.10 | -47.62% | 0.01 | 11,082 | 4,217 | 0.95 | 0.17 | 0.17 | -0.02 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 12.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.04 | -33.34% | 0.01 | 1,763 | 3,522 | 1.01 | 0.12 | 0.13 | -0.02 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 12.50 | 0.05 | 0.08 | 0.07 | 0.06 | -0.04 | -40.00% | 0.01 | 258 | 2,696 | 1.11 | 0.09 | 0.10 | -0.02 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 13.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 557 | 2,624 | 1.12 | 0.07 | 0.08 | -0.01 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 13.50 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 290 | 1,274 | 1.27 | 0.05 | 0.05 | -0.01 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 14.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 37 | 812 | 1.34 | 0.03 | 0.04 | -0.01 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 14.50 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 239 | 2.25 | 0.00 | 0.01 | 0.00 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 15.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 95 | 1,716 | 1.39 | 0.00 | 0.01 | 0.00 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 15.50 | 0.01 | 0.06 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 78 | 464 | 1.58 | 0.00 | 0.01 | 0.00 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 30 | 78 | 1.84 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 16.50 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 39 | 41 | 1.74 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 333 | 1.89 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 356 | 2.03 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 170 | 2.16 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 568 | 2.28 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 532 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 4:00:00 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.70 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.06 | -85.72% | 0.02 | 4 | 23 | 3.73 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 63 | 1.56 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 37 | 1.49 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 11 | 108 | 1.26 | -0.01 | 0.02 | 0.00 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 7.50 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 195 | 1,676 | 1.09 | -0.03 | 0.05 | -0.01 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 8.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.01 | 381 | 7,844 | 1.00 | -0.06 | 0.09 | -0.01 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 8.50 | 0.07 | 0.11 | 0.09 | 0.10 | +0.04 | +66.67% | 0.01 | 289 | 1,805 | 0.94 | -0.13 | 0.15 | -0.02 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 9.00 | 0.16 | 0.18 | 0.17 | 0.17 | +0.06 | +54.55% | 0.02 | 4,884 | 3,326 | 0.88 | -0.22 | 0.23 | -0.03 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 9.50 | 0.31 | 0.33 | 0.32 | 0.31 | +0.10 | +47.62% | 0.03 | 2,140 | 2,394 | 0.86 | -0.35 | 0.30 | -0.03 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 10.00 | 0.54 | 0.57 | 0.56 | 0.56 | +0.18 | +47.37% | 0.06 | 1,027 | 5,784 | 0.85 | -0.51 | 0.32 | -0.03 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 10.50 | 0.87 | 0.98 | 0.93 | 0.98 | +0.31 | +46.27% | 0.09 | 713 | 1,212 | 0.95 | -0.66 | 0.29 | -0.03 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 11.00 | 1.23 | 1.52 | 1.38 | 1.52 | +0.54 | +55.11% | 0.13 | 119 | 836 | 1.13 | -0.76 | 0.23 | -0.03 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 11.50 | 1.66 | 2.00 | 1.83 | 1.88 | +0.53 | +39.26% | 0.16 | 3 | 337 | 1.00 | -0.83 | 0.17 | -0.02 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 12.00 | 2.06 | 2.50 | 2.28 | 2.31 | +0.63 | +37.50% | 0.19 | 45 | 400 | 1.90 | -0.88 | 0.13 | -0.02 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 12.50 | 2.62 | 3.30 | 2.96 | 2.73 | +0.54 | +24.66% | 0.24 | 16 | 138 | 2.53 | -0.91 | 0.10 | -0.02 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 13.00 | 2.38 | 3.60 | 2.99 | 3.27 | +0.57 | +21.12% | 0.23 | 38 | 473 | 2.31 | -0.93 | 0.08 | -0.01 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 13.50 | 3.30 | 4.10 | 3.70 | 3.85 | +0.56 | +17.03% | 0.27 | 1 | 35 | 2.48 | -0.95 | 0.05 | -0.01 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 14.00 | 3.30 | 4.55 | 3.93 | 4.12 | +0.47 | +12.88% | 0.28 | 3 | 188 | 2.52 | -0.97 | 0.04 | -0.01 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 14.50 | 4.60 | 5.05 | 4.83 | 4.29 | 0.00 | 0.00% | 0.33 | 0 | 114 | 2.67 | -1.00 | 0.01 | 0.00 | 1/28/2026 | 1/29/2026 4:00:00 PM EST |
| 15.00 | 3.70 | 5.60 | 4.65 | 5.16 | +0.54 | +11.69% | 0.31 | 4 | 154 | 2.92 | -1.00 | 0.01 | 0.00 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 15.50 | 5.40 | 7.55 | 6.48 | 5.70 | +0.43 | +8.16% | 0.42 | 2 | 159 | 5.78 | -1.00 | 0.01 | 0.00 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 16.00 | 4.25 | 6.95 | 5.60 | 6.20 | +0.66 | +11.92% | 0.35 | 2 | 4 | 3.93 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 16.50 | 4.75 | 7.95 | 6.35 | 6.07 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:00 PM EST |
| 17.00 | 6.40 | 8.25 | 7.33 | 6.65 | 0.00 | 0.00% | 0.43 | 0 | 10 | 4.76 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:00 PM EST |
| 18.00 | 7.20 | 9.55 | 8.38 | 8.20 | +0.28 | +3.54% | 0.47 | 4 | 2 | 5.55 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 19.00 | 7.50 | 9.80 | 8.65 | 8.41 | 0.00 | 0.00% | 0.46 | 0 | 1 | 4.29 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:00 PM EST |
| 20.00 | 9.00 | 10.55 | 9.78 | 9.52 | 0.00 | 0.00% | 0.49 | 0 | 10 | 3.87 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 4:00:00 PM EST |
| 21.00 | 9.25 | 12.35 | 10.80 | 10.54 | 0.00 | 0.00% | 0.51 | 0 | 5 | 5.80 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 4:00:00 PM EST |