Options Chain for MARA HOLDINGS INC COM (MARA) - $10.59 as of 1/5/2026 8:22:46 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 | 5.55 | 9.15 | 7.35 | % | 2.45 | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:02 PM EST | |||
| 4.00 | 5.15 | 8.50 | 6.83 | % | 1.71 | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:02 PM EST | |||
| 5.00 | 4.40 | 6.55 | 5.48 | % | 1.10 | 0 | 0 | 3.15 | 0.99 | 0.01 | 0.00 | 1/5/2026 4:00:02 PM EST | |||
| 5.50 | 3.95 | 5.90 | 4.93 | 3.88 | 0.00 | 0.00% | 0.90 | 0 | 1 | 2.62 | 0.99 | 0.01 | 0.00 | 12/31/2025 | 1/5/2026 4:00:02 PM EST |
| 6.00 | 3.45 | 5.40 | 4.43 | 3.30 | 0.00 | 0.00% | 0.74 | 0 | 3 | 2.36 | 0.97 | 0.02 | 0.00 | 12/31/2025 | 1/5/2026 4:00:02 PM EST |
| 6.50 | 3.00 | 4.95 | 3.98 | 3.30 | 0.00 | 0.00% | 0.61 | 0 | 3 | 2.18 | 0.96 | 0.03 | 0.00 | 1/2/2026 | 1/5/2026 4:00:02 PM EST |
| 7.00 | 2.50 | 4.50 | 3.50 | 2.40 | 0.00 | 0.00% | 0.50 | 0 | 2 | 2.02 | 0.92 | 0.04 | -0.01 | 12/31/2025 | 1/5/2026 4:00:02 PM EST |
| 7.50 | 2.25 | 3.85 | 3.05 | % | 0.41 | 0 | 0 | 1.64 | 0.88 | 0.05 | -0.01 | 1/5/2026 4:00:02 PM EST | |||
| 8.00 | 2.40 | 3.60 | 3.00 | 2.60 | % | 0.38 | 1 | 0 | 1.70 | 0.86 | 0.07 | -0.01 | 1/5/2026 | 1/5/2026 4:00:02 PM EST | |
| 8.50 | 1.90 | 3.25 | 2.58 | % | 0.30 | 0 | 0 | 1.64 | 0.81 | 0.08 | -0.01 | 1/5/2026 4:00:02 PM EST | |||
| 9.00 | 1.86 | 2.22 | 2.04 | 1.50 | 0.00 | 0.00% | 0.23 | 0 | 13 | 0.80 | 0.76 | 0.10 | -0.01 | 1/2/2026 | 1/5/2026 4:00:02 PM EST |
| 9.50 | 1.48 | 1.89 | 1.69 | 1.72 | +0.41 | +31.30% | 0.18 | 11 | 42 | 0.78 | 0.71 | 0.12 | -0.01 | 1/5/2026 | 1/5/2026 4:00:02 PM EST |
| 10.00 | 1.33 | 1.59 | 1.46 | 1.42 | +0.42 | +42.00% | 0.15 | 12 | 110 | 0.83 | 0.64 | 0.13 | -0.01 | 1/5/2026 | 1/5/2026 4:00:02 PM EST |
| 10.50 | 0.95 | 1.34 | 1.15 | 1.25 | +0.34 | +37.37% | 0.11 | 43 | 3 | 0.78 | 0.57 | 0.14 | -0.02 | 1/5/2026 | 1/5/2026 4:00:02 PM EST |
| 11.00 | 0.89 | 1.08 | 0.99 | 1.00 | +0.35 | +53.85% | 0.09 | 58 | 27 | 0.82 | 0.50 | 0.14 | -0.02 | 1/5/2026 | 1/5/2026 4:00:02 PM EST |
| 11.50 | 0.55 | 0.93 | 0.74 | 0.72 | +0.16 | +28.58% | 0.06 | 13 | 31 | 0.78 | 0.44 | 0.14 | -0.01 | 1/5/2026 | 1/5/2026 4:00:02 PM EST |
| 12.00 | 0.61 | 0.70 | 0.66 | 0.65 | +0.21 | +47.73% | 0.06 | 53 | 79 | 0.83 | 0.37 | 0.14 | -0.01 | 1/5/2026 | 1/5/2026 4:00:02 PM EST |
| 12.50 | 0.46 | 0.67 | 0.57 | 0.50 | +0.12 | +31.58% | 0.05 | 4 | 12 | 0.86 | 0.32 | 0.13 | -0.01 | 1/5/2026 | 1/5/2026 4:00:02 PM EST |
| 13.00 | 0.21 | 0.45 | 0.33 | 0.43 | +0.15 | +53.58% | 0.03 | 128 | 21 | 0.74 | 0.26 | 0.12 | -0.01 | 1/5/2026 | 1/5/2026 4:00:02 PM EST |
| 13.50 | 0.32 | 0.56 | 0.44 | 0.35 | +0.12 | +52.18% | 0.03 | 25 | 41 | 0.92 | 0.22 | 0.11 | -0.01 | 1/5/2026 | 1/5/2026 4:00:02 PM EST |
| 14.00 | 0.09 | 0.36 | 0.23 | 0.29 | +0.08 | +38.10% | 0.02 | 24 | 103 | 0.76 | 0.17 | 0.09 | -0.01 | 1/5/2026 | 1/5/2026 4:00:02 PM EST |
| 14.50 | 0.15 | 0.46 | 0.31 | 0.22 | % | 0.02 | 112 | 0 | 0.92 | 0.14 | 0.08 | -0.01 | 1/5/2026 | 1/5/2026 4:00:02 PM EST | |
| 15.00 | 0.01 | 0.30 | 0.16 | 0.19 | 0.00 | 0.00% | 0.01 | 185 | 4 | 0.74 | 0.10 | 0.07 | -0.01 | 1/5/2026 | 1/5/2026 4:00:02 PM EST |
| 16.00 | 0.09 | 0.17 | 0.13 | 0.11 | % | 0.01 | 4 | 0 | 0.87 | 0.06 | 0.05 | 0.00 | 1/5/2026 | 1/5/2026 4:00:02 PM EST | |
| 17.00 | 0.02 | 0.13 | 0.08 | 0.12 | % | 0.00 | 2 | 0 | 0.83 | 0.03 | 0.03 | 0.00 | 1/5/2026 | 1/5/2026 4:00:02 PM EST | |
| 18.00 | 0.01 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 17 | 0.89 | 0.02 | 0.02 | 0.00 | 1/5/2026 | 1/5/2026 4:00:02 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 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.95 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/5/2026 4:00:02 PM EST |
| 4.00 | 0.00 | 0.70 | 0.35 | % | 0.09 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 3.48 | -0.01 | 0.01 | 0.00 | 1/5/2026 4:00:02 PM EST | |||
| 5.50 | 0.00 | 1.15 | 0.58 | % | 0.11 | 0 | 0 | 3.15 | -0.01 | 0.01 | 0.00 | 1/5/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.32 | -0.03 | 0.02 | 0.00 | 1/2/2026 | 1/5/2026 4:00:02 PM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.08 | -0.04 | 0.03 | 0.00 | 1/2/2026 | 1/5/2026 4:00:02 PM EST |
| 7.00 | 0.03 | 0.35 | 0.19 | % | 0.03 | 0 | 0 | 1.04 | -0.08 | 0.04 | -0.01 | 1/5/2026 4:00:02 PM EST | |||
| 7.50 | 0.07 | 0.21 | 0.14 | 0.19 | -0.08 | -29.63% | 0.02 | 2 | 22 | 0.87 | -0.12 | 0.05 | -0.01 | 1/5/2026 | 1/5/2026 4:00:02 PM EST |
| 8.00 | 0.20 | 0.45 | 0.33 | 0.27 | -0.23 | -46.00% | 0.04 | 2 | 1 | 1.00 | -0.14 | 0.07 | -0.01 | 1/5/2026 | 1/5/2026 4:00:02 PM EST |
| 8.50 | 0.20 | 0.40 | 0.30 | 0.31 | -0.18 | -36.74% | 0.04 | 5 | 16 | 0.83 | -0.19 | 0.08 | -0.01 | 1/5/2026 | 1/5/2026 4:00:02 PM EST |
| 9.00 | 0.40 | 0.58 | 0.49 | 0.48 | -0.21 | -30.44% | 0.05 | 10 | 25 | 0.88 | -0.24 | 0.10 | -0.01 | 1/5/2026 | 1/5/2026 4:00:02 PM EST |
| 9.50 | 0.55 | 0.75 | 0.65 | 0.64 | -0.22 | -25.59% | 0.07 | 27 | 29 | 0.87 | -0.29 | 0.12 | -0.01 | 1/5/2026 | 1/5/2026 4:00:02 PM EST |
| 10.00 | 0.73 | 0.84 | 0.79 | 0.82 | -0.28 | -25.46% | 0.08 | 64 | 950 | 0.80 | -0.36 | 0.13 | -0.01 | 1/5/2026 | 1/5/2026 4:00:02 PM EST |
| 10.50 | 0.98 | 1.15 | 1.07 | 1.03 | -0.37 | -26.43% | 0.10 | 8 | 58 | 0.83 | -0.43 | 0.14 | -0.02 | 1/5/2026 | 1/5/2026 4:00:02 PM EST |
| 11.00 | 1.01 | 1.47 | 1.24 | 1.33 | -0.48 | -26.52% | 0.11 | 6 | 13 | 0.75 | -0.50 | 0.14 | -0.02 | 1/5/2026 | 1/5/2026 4:00:02 PM EST |
| 11.50 | 1.37 | 1.99 | 1.68 | 2.18 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.84 | -0.56 | 0.14 | -0.01 | 1/2/2026 | 1/5/2026 4:00:02 PM EST |
| 12.00 | 1.73 | 2.14 | 1.94 | 1.98 | % | 0.16 | 21 | 0 | 0.77 | -0.63 | 0.14 | -0.01 | 1/5/2026 | 1/5/2026 4:00:02 PM EST | |
| 12.50 | 1.92 | 2.85 | 2.39 | 2.52 | -0.47 | -15.72% | 0.19 | 1 | 2 | 0.76 | -0.68 | 0.13 | -0.01 | 1/5/2026 | 1/5/2026 4:00:02 PM EST |
| 13.00 | 2.52 | 2.98 | 2.75 | 2.93 | -0.51 | -14.83% | 0.21 | 6 | 33 | 0.78 | -0.74 | 0.12 | -0.01 | 1/5/2026 | 1/5/2026 4:00:02 PM EST |
| 13.50 | 2.40 | 3.90 | 3.15 | % | 0.23 | 0 | 0 | 1.41 | -0.78 | 0.11 | -0.01 | 1/5/2026 4:00:02 PM EST | |||
| 14.00 | 3.15 | 4.10 | 3.63 | % | 0.26 | 0 | 0 | 1.26 | -0.83 | 0.09 | -0.01 | 1/5/2026 4:00:02 PM EST | |||
| 14.50 | 3.55 | 4.75 | 4.15 | 4.70 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.46 | -0.86 | 0.08 | -0.01 | 1/2/2026 | 1/5/2026 4:00:02 PM EST |
| 15.00 | 3.70 | 4.75 | 4.23 | 4.55 | -0.65 | -12.50% | 0.28 | 33 | 3 | 1.09 | -0.90 | 0.07 | -0.01 | 1/5/2026 | 1/5/2026 4:00:02 PM EST |
| 16.00 | 4.85 | 6.40 | 5.63 | 5.63 | % | 0.35 | 10 | 0 | 1.78 | -0.94 | 0.05 | 0.00 | 1/5/2026 | 1/5/2026 4:00:02 PM EST | |
| 17.00 | 5.75 | 7.40 | 6.58 | % | 0.39 | 0 | 0 | 1.90 | -0.97 | 0.03 | 0.00 | 1/5/2026 4:00:02 PM EST | |||
| 18.00 | 6.10 | 8.90 | 7.50 | % | 0.42 | 0 | 0 | 2.41 | -0.98 | 0.02 | 0.00 | 1/5/2026 4:00:02 PM EST |