Options Chain for MARA HOLDINGS INC COM (MARA) - $6.73 as of 2/6/2026 3:00:07 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 | 2/6/2026 3:59:53 PM EST | |||
| 2.00 | 4.30 | 7.65 | 5.98 | % | 2.99 | 0 | 0 | 9.06 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 3.00 | 4.05 | 6.70 | 5.38 | 6.50 | 0.00 | 0.00% | 1.79 | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:53 PM EST |
| 4.00 | 3.10 | 5.30 | 4.20 | 5.50 | 0.00 | 0.00% | 1.05 | 0 | 0 | 3.83 | 0.97 | 0.02 | -0.01 | 2/2/2026 | 2/6/2026 3:59:53 PM EST |
| 5.00 | 2.76 | 4.25 | 3.51 | 4.40 | 0.00 | 0.00% | 0.70 | 0 | 1 | 2.86 | 0.93 | 0.04 | -0.01 | 2/2/2026 | 2/6/2026 3:59:53 PM EST |
| 5.50 | 2.76 | 3.20 | 2.98 | 3.95 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.64 | 0.89 | 0.06 | -0.01 | 2/2/2026 | 2/6/2026 3:59:53 PM EST |
| 6.00 | 2.53 | 2.88 | 2.71 | 2.50 | +0.77 | +44.51% | 0.45 | 10 | 1 | 1.41 | 0.85 | 0.07 | -0.01 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 6.50 | 1.98 | 2.54 | 2.26 | 1.20 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.24 | 0.80 | 0.09 | -0.01 | 2/5/2026 | 2/6/2026 3:59:53 PM EST |
| 7.00 | 1.63 | 2.09 | 1.86 | 1.90 | +0.95 | +100.00% | 0.27 | 39 | 42 | 1.15 | 0.75 | 0.11 | -0.02 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 7.50 | 1.48 | 1.86 | 1.67 | 1.52 | +0.45 | +42.06% | 0.22 | 112 | 7 | 1.27 | 0.68 | 0.12 | -0.02 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 8.00 | 1.14 | 1.38 | 1.26 | 1.25 | +0.62 | +98.42% | 0.16 | 185 | 88 | 1.10 | 0.61 | 0.14 | -0.02 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 8.50 | 0.94 | 1.15 | 1.05 | 1.00 | +0.45 | +81.82% | 0.12 | 107 | 95 | 1.10 | 0.54 | 0.15 | -0.02 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 9.00 | 0.68 | 0.80 | 0.74 | 0.79 | +0.35 | +79.55% | 0.08 | 223 | 122 | 1.01 | 0.46 | 0.15 | -0.02 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 9.50 | 0.60 | 0.73 | 0.67 | 0.60 | +0.24 | +66.67% | 0.07 | 51 | 73 | 1.06 | 0.39 | 0.15 | -0.01 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 10.00 | 0.30 | 0.56 | 0.43 | 0.53 | +0.24 | +82.76% | 0.04 | 208 | 96 | 0.95 | 0.32 | 0.15 | -0.01 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 10.50 | 0.32 | 0.42 | 0.37 | 0.44 | +0.14 | +46.67% | 0.04 | 3 | 20 | 1.00 | 0.26 | 0.13 | -0.01 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 11.00 | 0.30 | 0.48 | 0.39 | 0.34 | +0.12 | +54.55% | 0.04 | 65 | 239 | 1.12 | 0.21 | 0.12 | -0.01 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 11.50 | 0.01 | 0.50 | 0.26 | 0.26 | +0.01 | +4.00% | 0.02 | 101 | 10 | 0.92 | 0.17 | 0.11 | -0.01 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 12.00 | 0.13 | 0.40 | 0.27 | 0.22 | +0.04 | +22.23% | 0.02 | 61 | 537 | 1.11 | 0.14 | 0.09 | -0.01 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 12.50 | 0.01 | 0.22 | 0.12 | 0.19 | +0.01 | +5.56% | 0.01 | 14 | 13 | 0.87 | 0.11 | 0.08 | -0.01 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 13.00 | 0.12 | 0.35 | 0.24 | 0.14 | -0.01 | -6.67% | 0.02 | 48 | 35 | 1.22 | 0.09 | 0.07 | -0.01 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 13.50 | 0.10 | 0.18 | 0.14 | 0.13 | -0.23 | -63.89% | 0.01 | 1 | 11 | 1.12 | 0.07 | 0.05 | 0.00 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 14.00 | 0.04 | 0.17 | 0.11 | 0.10 | -0.09 | -47.37% | 0.01 | 150 | 77 | 1.08 | 0.06 | 0.05 | 0.00 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 14.50 | 0.03 | 0.16 | 0.10 | 0.11 | -0.07 | -38.89% | 0.01 | 2 | 9 | 1.11 | 0.05 | 0.04 | 0.00 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 15.00 | 0.03 | 0.10 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 5 | 127 | 1.09 | 0.04 | 0.03 | 0.00 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 15.50 | 0.00 | 0.18 | 0.09 | 0.09 | -0.04 | -30.77% | 0.01 | 1 | 1 | 1.43 | 0.02 | 0.02 | 0.00 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.17 | 0.09 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.46 | 0.02 | 0.02 | 0.00 | 2/2/2026 | 2/6/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 1 | 1.39 | 0.01 | 0.01 | 0.00 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.60 | 0.01 | 0.01 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 19.00 | 0.01 | 0.14 | 0.08 | 0.01 | % | 0.00 | 1 | 0 | 1.37 | 0.01 | 0.01 | 0.00 | 2/6/2026 | 2/6/2026 3:59:53 PM EST | |
| 20.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 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 | 0.48 | 0.24 | % | 0.24 | 0 | 0 | 7.90 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.49 | 0.25 | % | 0.12 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.52 | 0.26 | % | 0.09 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 4.00 | 0.01 | 0.17 | 0.09 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.50 | -0.03 | 0.02 | -0.01 | 2/5/2026 | 2/6/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.18 | -0.11 | -37.94% | 0.04 | 32 | 14 | 1.85 | -0.07 | 0.04 | -0.01 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 5.50 | 0.16 | 0.30 | 0.23 | 0.25 | -0.22 | -46.81% | 0.04 | 28 | 10,722 | 1.34 | -0.11 | 0.06 | -0.01 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 6.00 | 0.27 | 0.56 | 0.42 | 0.34 | -0.36 | -51.43% | 0.07 | 78 | 180 | 1.43 | -0.15 | 0.07 | -0.01 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 6.50 | 0.31 | 0.46 | 0.39 | 0.43 | -0.51 | -54.26% | 0.06 | 39 | 239 | 1.17 | -0.20 | 0.09 | -0.01 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 7.00 | 0.50 | 0.78 | 0.64 | 0.54 | -0.65 | -54.63% | 0.09 | 72 | 63 | 1.16 | -0.25 | 0.11 | -0.02 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 7.50 | 0.60 | 0.79 | 0.70 | 0.87 | -0.64 | -42.39% | 0.09 | 34 | 91 | 1.09 | -0.32 | 0.12 | -0.02 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 8.00 | 0.88 | 0.99 | 0.94 | 0.93 | -0.97 | -51.06% | 0.12 | 47 | 71 | 1.09 | -0.39 | 0.14 | -0.02 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 8.50 | 1.10 | 1.27 | 1.19 | 1.18 | -1.03 | -46.61% | 0.14 | 15 | 103 | 1.07 | -0.46 | 0.15 | -0.02 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 9.00 | 1.19 | 1.62 | 1.41 | 1.60 | -0.86 | -34.96% | 0.16 | 9 | 69 | 0.97 | -0.54 | 0.15 | -0.02 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 9.50 | 1.81 | 1.93 | 1.87 | 1.82 | -1.24 | -40.53% | 0.20 | 22 | 516 | 1.10 | -0.61 | 0.15 | -0.01 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 10.00 | 1.76 | 2.30 | 2.03 | 2.25 | -1.20 | -34.79% | 0.20 | 39 | 153 | 0.81 | -0.68 | 0.15 | -0.01 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 10.50 | 2.24 | 2.91 | 2.58 | 2.70 | -1.32 | -32.84% | 0.25 | 51 | 84 | 1.41 | -0.74 | 0.13 | -0.01 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 11.00 | 2.85 | 3.10 | 2.98 | 2.95 | -1.23 | -29.43% | 0.27 | 6 | 178 | 0.85 | -0.79 | 0.12 | -0.01 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 11.50 | 3.25 | 3.60 | 3.43 | 3.40 | -1.24 | -26.73% | 0.30 | 3 | 16 | 0.89 | -0.83 | 0.11 | -0.01 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 12.00 | 3.65 | 4.25 | 3.95 | 4.00 | -1.22 | -23.38% | 0.33 | 5 | 7 | 1.56 | -0.86 | 0.09 | -0.01 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 12.50 | 4.15 | 4.70 | 4.43 | 5.33 | -0.24 | -4.31% | 0.35 | 5 | 3 | 1.59 | -0.89 | 0.08 | -0.01 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 13.00 | 3.70 | 5.20 | 4.45 | 3.99 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.67 | -0.91 | 0.07 | -0.01 | 2/2/2026 | 2/6/2026 3:59:53 PM EST |
| 13.50 | 5.10 | 5.70 | 5.40 | 5.49 | +1.13 | +25.92% | 0.40 | 3 | 10 | 1.75 | -0.93 | 0.05 | 0.00 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 14.00 | 5.20 | 6.70 | 5.95 | 5.15 | 0.00 | 0.00% | 0.42 | 0 | 46 | 2.38 | -0.94 | 0.05 | 0.00 | 2/4/2026 | 2/6/2026 3:59:53 PM EST |
| 14.50 | 5.00 | 7.25 | 6.13 | 6.29 | 0.00 | 0.00% | 0.42 | 0 | 28 | 2.51 | -0.95 | 0.04 | 0.00 | 2/4/2026 | 2/6/2026 3:59:53 PM EST |
| 15.00 | 6.40 | 7.50 | 6.95 | 6.97 | -0.58 | -7.69% | 0.46 | 5 | 17 | 2.31 | -0.96 | 0.03 | 0.00 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 15.50 | 6.70 | 9.30 | 8.00 | 7.88 | +1.94 | +32.66% | 0.52 | 2 | 3 | 3.70 | -0.98 | 0.02 | 0.00 | 2/6/2026 | 2/6/2026 3:59:53 PM EST |
| 16.00 | 6.50 | 9.80 | 8.15 | 6.45 | 0.00 | 0.00% | 0.51 | 0 | 4 | 3.77 | -0.98 | 0.02 | 0.00 | 1/30/2026 | 2/6/2026 3:59:53 PM EST |
| 17.00 | 8.35 | 9.95 | 9.15 | 8.10 | 0.00 | 0.00% | 0.54 | 0 | 95 | 3.04 | -0.99 | 0.01 | 0.00 | 2/2/2026 | 2/6/2026 3:59:53 PM EST |
| 18.00 | 8.75 | 11.85 | 10.30 | % | 0.57 | 0 | 0 | 4.06 | -0.99 | 0.01 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 19.00 | 9.50 | 12.80 | 11.15 | % | 0.59 | 0 | 0 | 4.11 | -0.99 | 0.01 | 0.00 | 2/6/2026 3:59:53 PM EST | |||
| 20.00 | 10.50 | 13.80 | 12.15 | 11.23 | 0.00 | 0.00% | 0.61 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:53 PM EST |