Options Chain for MARA HOLDINGS INC COM (MARA) - $7.92 as of 2/13/2026 8:14:47 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 | 5.00 | 8.15 | 6.58 | 7.25 | +0.91 | +14.36% | 6.58 | 10 | 53 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 2.00 | 3.90 | 7.95 | 5.93 | 6.25 | +1.00 | +19.05% | 2.96 | 4 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 3.00 | 3.40 | 6.15 | 4.78 | 4.76 | +0.56 | +13.34% | 1.59 | 9 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 4.00 | 2.34 | 5.95 | 4.15 | 3.35 | 0.00 | 0.00% | 1.04 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:33 PM EST |
| 5.00 | 2.03 | 3.15 | 2.59 | 2.49 | 0.00 | 0.00% | 0.52 | 0 | 244 | 3.17 | 1.00 | 0.01 | 0.00 | 2/12/2026 | 2/13/2026 3:59:33 PM EST |
| 5.50 | 1.86 | 3.35 | 2.61 | 2.53 | +0.67 | +36.03% | 0.47 | 35 | 3 | 5.23 | 0.99 | 0.03 | 0.00 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 6.00 | 1.44 | 2.80 | 2.12 | 1.93 | +0.61 | +46.22% | 0.35 | 46 | 55 | 4.37 | 0.96 | 0.07 | -0.01 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 6.50 | 1.38 | 1.49 | 1.44 | 1.50 | +0.60 | +66.67% | 0.22 | 80 | 230 | 1.01 | 0.90 | 0.13 | -0.01 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 7.00 | 0.65 | 1.20 | 0.93 | 0.96 | +0.37 | +62.72% | 0.13 | 547 | 1,782 | 1.49 | 0.82 | 0.22 | -0.02 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 7.50 | 0.61 | 0.65 | 0.63 | 0.64 | +0.31 | +93.94% | 0.08 | 3,768 | 38,840 | 0.91 | 0.68 | 0.34 | -0.03 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 8.00 | 0.33 | 0.35 | 0.34 | 0.33 | +0.14 | +73.69% | 0.04 | 21,146 | 22,772 | 0.85 | 0.49 | 0.43 | -0.03 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 8.50 | 0.15 | 0.17 | 0.16 | 0.16 | +0.05 | +45.46% | 0.02 | 20,255 | 22,783 | 0.85 | 0.29 | 0.38 | -0.02 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 9.00 | 0.07 | 0.08 | 0.08 | 0.08 | +0.01 | +14.29% | 0.01 | 9,323 | 9,343 | 0.87 | 0.16 | 0.26 | -0.02 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 9.50 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 1,010 | 6,603 | 0.96 | 0.10 | 0.17 | -0.01 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 10.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 1,665 | 23,947 | 1.09 | 0.06 | 0.11 | -0.01 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 10.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 164 | 2,647 | 1.18 | 0.04 | 0.07 | -0.01 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1,888 | 5,405 | 1.21 | 0.02 | 0.05 | -0.01 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 11.50 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 166 | 2,207 | 1.33 | 0.01 | 0.03 | 0.00 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 307 | 20,498 | 1.45 | 0.01 | 0.02 | 0.00 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 12.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 15 | 1,664 | 1.57 | 0.00 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 13.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 75 | 13,966 | 1.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 13.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 19 | 3,265 | 1.79 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 14.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 259 | 3,888 | 1.89 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 14.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 8 | 264 | 2.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 390 | 13,537 | 2.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 15.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 2,211 | 2.16 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,349 | 2,598 | 2.14 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 99 | 2.22 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:33 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 60 | 5,214 | 2.30 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 30 | 2,083 | 2.44 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 799 | 2.81 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:33 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 7,838 | 2.70 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 86 | 3.07 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:33 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 490 | 3.19 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 150 | 3.30 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:33 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,062 | 3.14 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:33 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 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:33 PM EST | |||
| 2.00 | 0.00 | 0.18 | 0.09 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:33 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 30 | 3.19 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 42 | 242 | 2.31 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 949 | 1,203 | 1.62 | 0.00 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 5.50 | 0.01 | 0.02 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 405 | 587 | 1.41 | -0.01 | 0.03 | 0.00 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 6.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 0.01 | 254 | 4,292 | 1.27 | -0.04 | 0.07 | -0.01 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 6.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.13 | -72.23% | 0.01 | 2,807 | 7,047 | 1.13 | -0.10 | 0.13 | -0.01 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 7.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.21 | -67.75% | 0.02 | 5,316 | 15,073 | 1.00 | -0.18 | 0.22 | -0.02 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 7.50 | 0.21 | 0.22 | 0.22 | 0.23 | -0.37 | -61.67% | 0.03 | 3,960 | 6,519 | 0.91 | -0.32 | 0.34 | -0.03 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 8.00 | 0.42 | 0.43 | 0.43 | 0.42 | -0.48 | -53.34% | 0.05 | 11,873 | 9,120 | 0.87 | -0.51 | 0.43 | -0.03 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 8.50 | 0.73 | 0.78 | 0.76 | 0.76 | -0.58 | -43.29% | 0.09 | 2,089 | 2,031 | 0.88 | -0.71 | 0.38 | -0.02 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 9.00 | 1.14 | 1.19 | 1.17 | 1.15 | -0.69 | -37.50% | 0.13 | 1,869 | 7,258 | 0.88 | -0.84 | 0.26 | -0.02 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 9.50 | 1.53 | 1.65 | 1.59 | 1.60 | -0.74 | -31.63% | 0.17 | 217 | 1,790 | 1.17 | -0.90 | 0.17 | -0.01 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 10.00 | 2.06 | 2.15 | 2.11 | 2.08 | -0.80 | -27.78% | 0.21 | 266 | 10,999 | 1.30 | -0.94 | 0.11 | -0.01 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 10.50 | 2.38 | 2.99 | 2.69 | 2.49 | -0.77 | -23.62% | 0.26 | 14 | 440 | 2.67 | -0.96 | 0.07 | -0.01 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 11.00 | 2.80 | 3.50 | 3.15 | 3.10 | -0.97 | -23.84% | 0.29 | 110 | 3,605 | 2.93 | -0.98 | 0.05 | -0.01 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 11.50 | 3.30 | 3.85 | 3.58 | 3.86 | -0.18 | -4.46% | 0.31 | 1 | 143 | 2.69 | -0.99 | 0.03 | 0.00 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 12.00 | 3.85 | 4.50 | 4.18 | 4.16 | -0.66 | -13.70% | 0.35 | 570 | 1,702 | 3.33 | -0.99 | 0.02 | 0.00 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 12.50 | 4.20 | 5.45 | 4.83 | 4.64 | -1.07 | -18.74% | 0.39 | 7 | 90 | 4.69 | -1.00 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 13.00 | 4.65 | 5.85 | 5.25 | 5.29 | -0.53 | -9.11% | 0.40 | 11 | 488 | 4.61 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 13.50 | 5.10 | 6.95 | 6.03 | 5.93 | 0.00 | 0.00% | 0.45 | 0 | 25 | 6.23 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:33 PM EST |
| 14.00 | 5.75 | 6.90 | 6.33 | 6.10 | -0.68 | -10.03% | 0.45 | 24 | 270 | 5.07 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 14.50 | 6.10 | 8.35 | 7.23 | 6.80 | 0.00 | 0.00% | 0.50 | 0 | 14 | 7.47 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:33 PM EST |
| 15.00 | 6.85 | 8.25 | 7.55 | 7.52 | -0.42 | -5.29% | 0.50 | 17 | 475 | 6.23 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 15.50 | 7.05 | 8.95 | 8.00 | 7.90 | 0.00 | 0.00% | 0.52 | 0 | 7 | 6.85 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:33 PM EST |
| 16.00 | 7.80 | 9.25 | 8.53 | 8.52 | -0.46 | -5.13% | 0.53 | 1 | 171 | 6.51 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 16.50 | 7.70 | 10.55 | 9.13 | 9.00 | 0.00 | 0.00% | 0.55 | 0 | 2 | 8.50 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:33 PM EST |
| 17.00 | 8.85 | 9.50 | 9.18 | 9.13 | -0.35 | -3.70% | 0.54 | 2 | 149 | 4.74 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 18.00 | 8.10 | 11.95 | 10.03 | 10.39 | -0.16 | -1.52% | 0.56 | 3 | 10 | 8.64 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 19.00 | 9.05 | 13.10 | 11.08 | 11.24 | 0.00 | 0.00% | 0.58 | 0 | 12 | 9.20 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:33 PM EST |
| 20.00 | 11.15 | 13.60 | 12.38 | 11.93 | 0.00 | 0.00% | 0.62 | 0 | 10 | 8.26 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:33 PM EST |
| 21.00 | 12.15 | 14.75 | 13.45 | 11.60 | 0.00 | 0.00% | 0.64 | 0 | 13 | 8.80 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:33 PM EST |
| 22.00 | 13.15 | 16.10 | 14.63 | 12.68 | 0.00 | 0.00% | 0.67 | 0 | 0 | 9.78 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:33 PM EST |
| 23.00 | 14.15 | 16.95 | 15.55 | 13.20 | 0.00 | 0.00% | 0.68 | 0 | 0 | 9.61 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:33 PM EST |
| 24.00 | 15.10 | 18.10 | 16.60 | 13.65 | 0.00 | 0.00% | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:33 PM EST |