Options Chain for MARA HOLDINGS INC COM (MARA) - $8.96 as of 2/4/2026 5:48:01 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 | 3.55 | 5.80 | 4.68 | 5.32 | -0.88 | -14.20% | 1.56 | 1 | 145 | 7.17 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:58 PM EST |
| 4.00 | 2.81 | 5.05 | 3.93 | 5.30 | 0.00 | 0.00% | 0.98 | 0 | 5 | 6.48 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 3:59:58 PM EST |
| 5.00 | 1.75 | 4.95 | 3.35 | 4.37 | 0.00 | 0.00% | 0.67 | 0 | 4 | 7.89 | 1.00 | 0.01 | 0.00 | 2/3/2026 | 2/4/2026 3:59:58 PM EST |
| 5.50 | 1.52 | 4.30 | 2.91 | 3.55 | 0.00 | 0.00% | 0.53 | 0 | 16 | 6.56 | 0.99 | 0.02 | 0.00 | 2/3/2026 | 2/4/2026 3:59:58 PM EST |
| 6.00 | 2.06 | 2.44 | 2.25 | 2.34 | -0.84 | -26.42% | 0.38 | 1 | 3 | 1.89 | 0.96 | 0.06 | -0.01 | 2/4/2026 | 2/4/2026 3:59:58 PM EST |
| 6.50 | 1.78 | 1.96 | 1.87 | 2.85 | 0.00 | 0.00% | 0.29 | 0 | 8 | 1.61 | 0.91 | 0.10 | -0.02 | 2/2/2026 | 2/4/2026 3:59:58 PM EST |
| 7.00 | 1.41 | 1.52 | 1.47 | 1.50 | -0.25 | -14.29% | 0.21 | 55 | 37 | 1.27 | 0.84 | 0.16 | -0.02 | 2/4/2026 | 2/4/2026 3:59:58 PM EST |
| 7.50 | 0.94 | 1.12 | 1.03 | 1.02 | -0.38 | -27.15% | 0.14 | 112 | 64 | 1.09 | 0.75 | 0.22 | -0.03 | 2/4/2026 | 2/4/2026 3:59:58 PM EST |
| 8.00 | 0.69 | 0.73 | 0.71 | 0.72 | -0.30 | -29.42% | 0.09 | 2,840 | 2,949 | 1.08 | 0.62 | 0.27 | -0.03 | 2/4/2026 | 2/4/2026 3:59:58 PM EST |
| 8.50 | 0.45 | 0.49 | 0.47 | 0.45 | -0.37 | -45.13% | 0.06 | 17,053 | 371 | 1.07 | 0.47 | 0.30 | -0.03 | 2/4/2026 | 2/4/2026 3:59:58 PM EST |
| 9.00 | 0.26 | 0.28 | 0.27 | 0.27 | -0.34 | -55.74% | 0.03 | 3,437 | 635 | 1.02 | 0.33 | 0.28 | -0.03 | 2/4/2026 | 2/4/2026 3:59:58 PM EST |
| 9.50 | 0.15 | 0.17 | 0.16 | 0.17 | -0.21 | -55.27% | 0.02 | 24,243 | 2,399 | 1.03 | 0.22 | 0.22 | -0.02 | 2/4/2026 | 2/4/2026 3:59:58 PM EST |
| 10.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.11 | -50.00% | 0.01 | 4,842 | 6,333 | 1.08 | 0.15 | 0.17 | -0.02 | 2/4/2026 | 2/4/2026 3:59:58 PM EST |
| 10.50 | 0.07 | 0.08 | 0.08 | 0.08 | -0.04 | -33.34% | 0.01 | 561 | 3,553 | 1.15 | 0.11 | 0.13 | -0.02 | 2/4/2026 | 2/4/2026 3:59:58 PM EST |
| 11.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.04 | -44.45% | 0.01 | 910 | 3,596 | 1.23 | 0.08 | 0.09 | -0.01 | 2/4/2026 | 2/4/2026 3:59:58 PM EST |
| 11.50 | 0.04 | 0.07 | 0.06 | 0.04 | -0.03 | -42.86% | 0.01 | 503 | 2,455 | 1.34 | 0.06 | 0.07 | -0.01 | 2/4/2026 | 2/4/2026 3:59:58 PM EST |
| 12.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 459 | 3,352 | 1.42 | 0.04 | 0.05 | -0.01 | 2/4/2026 | 2/4/2026 3:59:58 PM EST |
| 12.50 | 0.02 | 0.08 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 27 | 1,821 | 1.54 | 0.03 | 0.04 | -0.01 | 2/4/2026 | 2/4/2026 3:59:58 PM EST |
| 13.00 | 0.03 | 0.07 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 55 | 2,434 | 1.67 | 0.02 | 0.03 | 0.00 | 2/4/2026 | 2/4/2026 3:59:58 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,702 | 1.79 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 3:59:58 PM EST |
| 14.00 | 0.02 | 0.09 | 0.06 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 829 | 1.88 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:58 PM EST |
| 14.50 | 0.01 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 790 | 1.84 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 3:59:58 PM EST |
| 15.00 | 0.01 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 179 | 1,998 | 1.93 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:58 PM EST |
| 15.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 7 | 15 | 2.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,317 | 2.08 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 9 | 93 | 2.23 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 150 | 2.24 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.36 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.48 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 3:59:58 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 58 | 2.92 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.38 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 28 | 43 | 1.95 | 0.00 | 0.01 | 0.00 | 2/4/2026 | 2/4/2026 3:59:58 PM EST |
| 5.50 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 1.92 | -0.01 | 0.02 | 0.00 | 2/4/2026 3:59:58 PM EST | |||
| 6.00 | 0.04 | 0.06 | 0.05 | 0.05 | +0.03 | +150.00% | 0.01 | 54 | 10 | 1.41 | -0.04 | 0.06 | -0.01 | 2/4/2026 | 2/4/2026 3:59:58 PM EST |
| 6.50 | 0.02 | 0.12 | 0.07 | 0.07 | +0.05 | +250.00% | 0.01 | 3,553 | 149 | 1.30 | -0.09 | 0.10 | -0.02 | 2/4/2026 | 2/4/2026 3:59:58 PM EST |
| 7.00 | 0.13 | 0.15 | 0.14 | 0.13 | +0.05 | +62.50% | 0.02 | 482 | 364 | 1.19 | -0.16 | 0.16 | -0.02 | 2/4/2026 | 2/4/2026 3:59:58 PM EST |
| 7.50 | 0.24 | 0.26 | 0.25 | 0.25 | +0.14 | +127.28% | 0.03 | 325 | 762 | 1.14 | -0.25 | 0.22 | -0.03 | 2/4/2026 | 2/4/2026 3:59:58 PM EST |
| 8.00 | 0.40 | 0.43 | 0.42 | 0.42 | +0.19 | +82.61% | 0.05 | 7,547 | 2,457 | 1.08 | -0.38 | 0.27 | -0.03 | 2/4/2026 | 2/4/2026 3:59:58 PM EST |
| 8.50 | 0.63 | 0.67 | 0.65 | 0.65 | +0.31 | +91.18% | 0.08 | 2,916 | 1,893 | 1.03 | -0.53 | 0.30 | -0.03 | 2/4/2026 | 2/4/2026 3:59:58 PM EST |
| 9.00 | 0.96 | 1.02 | 0.99 | 0.99 | +0.44 | +80.00% | 0.11 | 842 | 4,664 | 1.07 | -0.67 | 0.28 | -0.03 | 2/4/2026 | 2/4/2026 3:59:58 PM EST |
| 9.50 | 1.35 | 1.40 | 1.38 | 1.38 | +0.58 | +72.50% | 0.15 | 2,320 | 5,251 | 1.06 | -0.78 | 0.22 | -0.02 | 2/4/2026 | 2/4/2026 3:59:58 PM EST |
| 10.00 | 1.78 | 1.84 | 1.81 | 1.81 | +0.53 | +41.41% | 0.18 | 146 | 4,764 | 1.08 | -0.85 | 0.17 | -0.02 | 2/4/2026 | 2/4/2026 3:59:58 PM EST |
| 10.50 | 2.19 | 2.38 | 2.29 | 2.28 | +0.58 | +34.12% | 0.22 | 82 | 804 | 1.49 | -0.89 | 0.13 | -0.02 | 2/4/2026 | 2/4/2026 3:59:58 PM EST |
| 11.00 | 2.66 | 2.85 | 2.76 | 2.88 | +0.73 | +33.96% | 0.25 | 84 | 570 | 1.57 | -0.92 | 0.09 | -0.01 | 2/4/2026 | 2/4/2026 3:59:58 PM EST |
| 11.50 | 2.49 | 3.45 | 2.97 | 3.19 | +0.36 | +12.73% | 0.26 | 120 | 273 | 2.04 | -0.94 | 0.07 | -0.01 | 2/4/2026 | 2/4/2026 3:59:58 PM EST |
| 12.00 | 3.60 | 3.90 | 3.75 | 3.75 | +0.35 | +10.30% | 0.31 | 79 | 215 | 2.05 | -0.96 | 0.05 | -0.01 | 2/4/2026 | 2/4/2026 3:59:58 PM EST |
| 12.50 | 3.90 | 4.95 | 4.43 | 4.15 | +0.34 | +8.93% | 0.35 | 4 | 252 | 3.56 | -0.97 | 0.04 | -0.01 | 2/4/2026 | 2/4/2026 3:59:58 PM EST |
| 13.00 | 3.90 | 6.00 | 4.95 | 5.01 | +0.66 | +15.18% | 0.38 | 10 | 150 | 4.84 | -0.98 | 0.03 | 0.00 | 2/4/2026 | 2/4/2026 3:59:58 PM EST |
| 13.50 | 4.40 | 6.80 | 5.60 | 4.60 | 0.00 | 0.00% | 0.41 | 0 | 23 | 5.58 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 3:59:58 PM EST |
| 14.00 | 3.95 | 6.45 | 5.20 | 5.05 | -0.05 | -0.98% | 0.37 | 20 | 245 | 4.01 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:58 PM EST |
| 14.50 | 4.55 | 7.25 | 5.90 | 5.69 | +0.06 | +1.07% | 0.41 | 7 | 74 | 4.79 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:58 PM EST |
| 15.00 | 6.45 | 8.00 | 7.23 | 6.30 | 0.00 | 0.00% | 0.48 | 0 | 92 | 5.43 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 3:59:58 PM EST |
| 15.50 | 5.30 | 8.95 | 7.13 | 6.53 | 0.00 | 0.00% | 0.46 | 0 | 1 | 6.44 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 3:59:58 PM EST |
| 16.00 | 5.85 | 9.00 | 7.43 | 6.46 | 0.00 | 0.00% | 0.46 | 0 | 42 | 5.68 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/4/2026 3:59:58 PM EST |
| 17.00 | 7.45 | 10.00 | 8.73 | 7.15 | 0.00 | 0.00% | 0.51 | 0 | 2 | 5.91 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/4/2026 3:59:58 PM EST |
| 18.00 | 7.80 | 11.00 | 9.40 | 9.25 | +1.05 | +12.81% | 0.52 | 3 | 23 | 6.12 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 3:59:58 PM EST |
| 19.00 | 8.80 | 12.45 | 10.63 | 9.20 | 0.00 | 0.00% | 0.56 | 0 | 1 | 7.21 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/4/2026 3:59:58 PM EST |
| 20.00 | 9.80 | 13.00 | 11.40 | 10.20 | 0.00 | 0.00% | 0.57 | 0 | 1 | 6.50 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/4/2026 3:59:58 PM EST |