Options Chain for MARA HOLDINGS INC COM (MARA) - $7.93 as of 2/17/2026 6:36:36 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 | 5.25 | 8.65 | 6.95 | % | 6.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 4:00:02 PM EST | |||
| 2.00 | 3.65 | 7.55 | 5.60 | 6.64 | 0.00 | 0.00% | 2.80 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 4:00:02 PM EST |
| 3.00 | 3.70 | 6.10 | 4.90 | 6.45 | 0.00 | 0.00% | 1.63 | 0 | 1 | 7.47 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/17/2026 4:00:02 PM EST |
| 4.00 | 2.75 | 5.30 | 4.03 | 3.90 | 0.00 | 0.00% | 1.01 | 0 | 1 | 6.16 | 0.97 | 0.02 | -0.01 | 2/10/2026 | 2/17/2026 4:00:02 PM EST |
| 4.50 | 1.47 | 4.95 | 3.21 | % | 0.71 | 0 | 0 | 5.12 | 0.96 | 0.04 | -0.01 | 2/17/2026 4:00:02 PM EST | |||
| 5.00 | 2.38 | 2.93 | 2.66 | 2.76 | -0.54 | -16.37% | 0.53 | 2 | 3 | 1.50 | 0.92 | 0.06 | -0.01 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 5.50 | 1.84 | 2.54 | 2.19 | 2.13 | -1.87 | -46.75% | 0.40 | 7 | 1 | 2.01 | 0.88 | 0.08 | -0.01 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 6.00 | 1.54 | 2.12 | 1.83 | 1.79 | 0.00 | 0.00% | 0.30 | 0 | 11 | 2.03 | 0.83 | 0.12 | -0.02 | 2/13/2026 | 2/17/2026 4:00:02 PM EST |
| 6.50 | 1.28 | 1.41 | 1.35 | 1.23 | -0.26 | -17.45% | 0.21 | 1 | 106 | 1.18 | 0.76 | 0.16 | -0.02 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 7.00 | 0.96 | 1.08 | 1.02 | 1.11 | -0.05 | -4.31% | 0.15 | 31 | 109 | 1.15 | 0.67 | 0.20 | -0.02 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 7.50 | 0.68 | 0.80 | 0.74 | 0.75 | -0.35 | -31.82% | 0.10 | 335 | 114 | 1.12 | 0.56 | 0.23 | -0.02 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 8.00 | 0.49 | 0.53 | 0.51 | 0.51 | -0.22 | -30.14% | 0.06 | 514 | 665 | 1.07 | 0.44 | 0.23 | -0.02 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 8.50 | 0.33 | 0.41 | 0.37 | 0.37 | -0.16 | -30.19% | 0.04 | 120 | 198 | 1.10 | 0.34 | 0.22 | -0.02 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 9.00 | 0.24 | 0.27 | 0.26 | 0.25 | -0.13 | -34.22% | 0.03 | 631 | 795 | 1.10 | 0.26 | 0.19 | -0.02 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 9.50 | 0.15 | 0.21 | 0.18 | 0.17 | -0.11 | -39.29% | 0.02 | 338 | 778 | 1.11 | 0.20 | 0.16 | -0.02 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 10.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.06 | -31.58% | 0.01 | 663 | 1,353 | 1.13 | 0.15 | 0.13 | -0.01 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 10.50 | 0.10 | 0.11 | 0.11 | 0.10 | -0.03 | -23.08% | 0.01 | 76 | 613 | 1.19 | 0.11 | 0.11 | -0.01 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 11.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.02 | -22.23% | 0.01 | 552 | 1,790 | 1.22 | 0.09 | 0.08 | -0.01 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 11.50 | 0.03 | 0.08 | 0.06 | 0.05 | -0.03 | -37.50% | 0.01 | 26 | 348 | 1.20 | 0.07 | 0.07 | -0.01 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 12.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.03 | -37.50% | 0.01 | 778 | 607 | 1.31 | 0.05 | 0.05 | -0.01 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 12.50 | 0.01 | 0.10 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 611 | 1.24 | 0.04 | 0.04 | -0.01 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 13.00 | 0.02 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 592 | 1.41 | 0.03 | 0.03 | 0.00 | 2/13/2026 | 2/17/2026 4:00:02 PM EST |
| 13.50 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.01 | 3 | 35 | 1.77 | 0.02 | 0.02 | 0.00 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 14.00 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 6 | 353 | 1.76 | 0.02 | 0.02 | 0.00 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 14.50 | 0.00 | 0.15 | 0.08 | 0.06 | +0.02 | +50.00% | 0.01 | 8 | 68 | 1.71 | 0.01 | 0.01 | 0.00 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 15.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 651 | 1.57 | 0.01 | 0.01 | 0.00 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.72 | 0.00 | 0.01 | 0.00 | 2/10/2026 | 2/17/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 781 | 1.96 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 258 | 1.81 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/17/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.33 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/17/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.94 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.63 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 2/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.24 | 0.12 | 0.07 | % | 0.12 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:02 PM EST | |
| 2.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.07 | 0 | 1 | 4.37 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 4:00:02 PM EST |
| 3.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 23 | 3.86 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/17/2026 4:00:02 PM EST |
| 4.00 | 0.03 | 0.04 | 0.04 | 0.05 | +0.02 | +66.67% | 0.01 | 12 | 63 | 1.71 | -0.03 | 0.02 | -0.01 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 4.50 | 0.00 | 0.08 | 0.04 | 0.07 | % | 0.01 | 10 | 0 | 1.68 | -0.04 | 0.04 | -0.01 | 2/17/2026 | 2/17/2026 4:00:02 PM EST | |
| 5.00 | 0.05 | 0.13 | 0.09 | 0.10 | +0.02 | +25.00% | 0.02 | 26 | 168 | 1.48 | -0.08 | 0.06 | -0.01 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 5.50 | 0.09 | 0.17 | 0.13 | 0.13 | -0.01 | -7.15% | 0.02 | 27 | 696 | 1.34 | -0.12 | 0.08 | -0.01 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 6.00 | 0.16 | 0.22 | 0.19 | 0.20 | 0.00 | 0.00% | 0.03 | 372 | 777 | 1.23 | -0.17 | 0.12 | -0.02 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 6.50 | 0.13 | 0.38 | 0.26 | 0.30 | +0.02 | +7.15% | 0.04 | 57 | 254 | 1.08 | -0.24 | 0.16 | -0.02 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 7.00 | 0.40 | 0.52 | 0.46 | 0.44 | +0.03 | +7.32% | 0.07 | 8,502 | 579 | 1.12 | -0.33 | 0.20 | -0.02 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 7.50 | 0.64 | 0.78 | 0.71 | 0.69 | +0.09 | +15.00% | 0.09 | 205 | 464 | 1.13 | -0.44 | 0.23 | -0.02 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 8.00 | 0.91 | 1.01 | 0.96 | 0.95 | +0.12 | +14.46% | 0.12 | 171 | 465 | 1.06 | -0.56 | 0.23 | -0.02 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 8.50 | 1.27 | 1.40 | 1.34 | 1.33 | +0.25 | +23.15% | 0.16 | 103 | 453 | 1.11 | -0.66 | 0.22 | -0.02 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 9.00 | 1.54 | 1.79 | 1.67 | 1.66 | +0.20 | +13.70% | 0.19 | 80 | 672 | 1.00 | -0.74 | 0.19 | -0.02 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 9.50 | 2.07 | 2.17 | 2.12 | 2.11 | +0.26 | +14.06% | 0.22 | 638 | 1,468 | 1.07 | -0.80 | 0.16 | -0.02 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 10.00 | 2.28 | 2.89 | 2.59 | 2.52 | +0.26 | +11.51% | 0.26 | 30 | 683 | 1.06 | -0.85 | 0.13 | -0.01 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 10.50 | 2.95 | 3.30 | 3.13 | 3.18 | +0.21 | +7.08% | 0.30 | 112 | 253 | 1.35 | -0.89 | 0.11 | -0.01 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 11.00 | 3.40 | 3.90 | 3.65 | 3.49 | +0.32 | +10.10% | 0.33 | 22 | 152 | 1.50 | -0.91 | 0.08 | -0.01 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 11.50 | 2.77 | 4.20 | 3.49 | 4.08 | +0.41 | +11.18% | 0.30 | 13 | 37 | 1.86 | -0.93 | 0.07 | -0.01 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 12.00 | 4.25 | 5.00 | 4.63 | 4.55 | +0.45 | +10.98% | 0.39 | 14 | 45 | 1.97 | -0.95 | 0.05 | -0.01 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 12.50 | 4.20 | 5.45 | 4.83 | 5.06 | +0.22 | +4.55% | 0.39 | 3 | 18 | 2.60 | -0.96 | 0.04 | -0.01 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 13.00 | 4.40 | 6.25 | 5.33 | 5.15 | 0.00 | 0.00% | 0.41 | 0 | 97 | 3.15 | -0.97 | 0.03 | 0.00 | 2/13/2026 | 2/17/2026 4:00:02 PM EST |
| 13.50 | 5.05 | 6.70 | 5.88 | 5.91 | -0.11 | -1.83% | 0.44 | 5 | 66 | 2.90 | -0.98 | 0.02 | 0.00 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 14.00 | 5.90 | 7.25 | 6.58 | 6.43 | 0.00 | 0.00% | 0.47 | 0 | 53 | 2.71 | -0.98 | 0.02 | 0.00 | 2/11/2026 | 2/17/2026 4:00:02 PM EST |
| 14.50 | 6.20 | 7.80 | 7.00 | 7.24 | +0.21 | +2.99% | 0.48 | 1 | 54 | 2.90 | -0.99 | 0.01 | 0.00 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 15.00 | 6.70 | 8.20 | 7.45 | 7.45 | -0.54 | -6.76% | 0.50 | 3 | 35 | 2.78 | -0.99 | 0.01 | 0.00 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 15.50 | 7.40 | 8.60 | 8.00 | 8.10 | +0.25 | +3.19% | 0.52 | 9 | 153 | 3.46 | -1.00 | 0.01 | 0.00 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 16.00 | 7.45 | 10.25 | 8.85 | 6.94 | 0.00 | 0.00% | 0.55 | 0 | 1 | 4.79 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/17/2026 4:00:02 PM EST |
| 17.00 | 8.25 | 10.90 | 9.58 | 9.86 | 0.00 | 0.00% | 0.56 | 0 | 9 | 4.40 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/17/2026 4:00:02 PM EST |
| 18.00 | 9.20 | 12.05 | 10.63 | 10.35 | +0.04 | +0.39% | 0.59 | 1 | 8 | 5.89 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:02 PM EST |
| 19.00 | 9.80 | 13.40 | 11.60 | 9.60 | 0.00 | 0.00% | 0.61 | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/17/2026 4:00:02 PM EST |
| 20.00 | 10.80 | 14.35 | 12.58 | 10.42 | 0.00 | 0.00% | 0.63 | 0 | 2 | 5.55 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/17/2026 4:00:02 PM EST |
| 21.00 | 11.80 | 15.35 | 13.58 | 13.20 | 0.00 | 0.00% | 0.65 | 0 | 2 | 5.67 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/17/2026 4:00:02 PM EST |