Options Chain for MARA HOLDINGS INC COM (MARA) - $8.77 as of 3/6/2026 11:36:56 AM 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 | 6.40 | 8.25 | 7.33 | 7.67 | 0.00 | 0.00% | 7.33 | 0 | 149 | 0.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 2.00 | 4.75 | 8.05 | 6.40 | 6.44 | -0.38 | -5.58% | 3.20 | 1 | 58 | 0.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 3.00 | 2.98 | 6.00 | 4.49 | 6.06 | 0.00 | 0.00% | 1.50 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 4.00 | 2.15 | 6.05 | 4.10 | 5.50 | 0.00 | 0.00% | 1.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 3/6/2026 4:00:04 PM EST |
| 4.50 | 1.95 | 5.55 | 3.75 | 4.02 | 0.00 | 0.00% | 0.83 | 0 | 1 | 0.00 | 1.00 | 0.01 | 0.00 | 2/26/2026 | 3/6/2026 4:00:04 PM EST |
| 5.00 | 0.99 | 4.95 | 2.97 | 3.80 | 0.00 | 0.00% | 0.59 | 0 | 13 | 0.00 | 0.99 | 0.02 | 0.00 | 3/4/2026 | 3/6/2026 4:00:04 PM EST |
| 5.50 | 1.06 | 4.60 | 2.83 | 3.40 | 0.00 | 0.00% | 0.51 | 0 | 3 | 9.39 | 0.98 | 0.04 | -0.01 | 3/4/2026 | 3/6/2026 4:00:04 PM EST |
| 6.00 | 0.77 | 2.39 | 1.58 | 2.14 | -1.15 | -34.96% | 0.26 | 55 | 33 | 3.02 | 0.95 | 0.07 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 6.50 | 1.29 | 1.81 | 1.55 | 1.55 | -0.54 | -25.84% | 0.24 | 102 | 71 | 2.24 | 0.90 | 0.13 | -0.02 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 7.00 | 1.11 | 1.17 | 1.14 | 1.13 | -0.71 | -38.59% | 0.16 | 1,170 | 539 | 1.01 | 0.83 | 0.21 | -0.03 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 7.50 | 0.71 | 0.79 | 0.75 | 0.71 | -0.59 | -45.39% | 0.10 | 250 | 377 | 0.99 | 0.71 | 0.31 | -0.03 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 8.00 | 0.44 | 0.48 | 0.46 | 0.46 | -0.53 | -53.54% | 0.06 | 2,464 | 3,173 | 0.99 | 0.54 | 0.36 | -0.03 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 8.50 | 0.26 | 0.28 | 0.27 | 0.26 | -0.34 | -56.67% | 0.03 | 20,442 | 5,056 | 1.01 | 0.37 | 0.33 | -0.03 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 9.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.26 | -65.00% | 0.02 | 8,896 | 21,441 | 1.01 | 0.24 | 0.26 | -0.03 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 9.50 | 0.08 | 0.09 | 0.09 | 0.08 | -0.14 | -63.64% | 0.01 | 18,996 | 6,044 | 1.08 | 0.16 | 0.19 | -0.02 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 10.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.09 | -60.00% | 0.01 | 2,700 | 23,245 | 1.15 | 0.10 | 0.13 | -0.02 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 10.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 1,588 | 3,080 | 1.20 | 0.07 | 0.09 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 11.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 4,360 | 6,152 | 1.28 | 0.05 | 0.06 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 11.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 238 | 1,397 | 1.42 | 0.03 | 0.04 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 12.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 162 | 2,005 | 1.55 | 0.02 | 0.03 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 12.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 1,456 | 1.62 | 0.01 | 0.02 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 13.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 14 | 2,387 | 1.74 | 0.01 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 13.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 19 | 938 | 2.10 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 14.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.08 | -88.89% | 0.00 | 10 | 475 | 2.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 14.50 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.57 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 145 | 2.31 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 15.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.70 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 125 | 2.14 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 16.50 | 0.00 | 0.52 | 0.26 | % | 0.02 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.14 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/6/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.40 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 5 | 2.70 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 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 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 4:00:04 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:04 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 3.21 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 69 | 2.33 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 50 | 0 | 1.97 | 0.00 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST | |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 8 | 95 | 1.83 | -0.01 | 0.02 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 5.50 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.01 | 172 | 10,844 | 1.56 | -0.02 | 0.04 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 6.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.02 | +66.67% | 0.01 | 214 | 530 | 1.45 | -0.05 | 0.07 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 6.50 | 0.07 | 0.08 | 0.08 | 0.07 | +0.02 | +40.00% | 0.01 | 4,634 | 4,548 | 1.29 | -0.10 | 0.13 | -0.02 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 7.00 | 0.13 | 0.14 | 0.14 | 0.14 | +0.08 | +133.34% | 0.02 | 2,176 | 2,437 | 1.18 | -0.17 | 0.21 | -0.03 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 7.50 | 0.23 | 0.26 | 0.25 | 0.25 | +0.12 | +92.31% | 0.03 | 6,864 | 1,715 | 1.09 | -0.29 | 0.31 | -0.03 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 8.00 | 0.44 | 0.47 | 0.46 | 0.45 | +0.26 | +136.85% | 0.06 | 12,490 | 1,662 | 1.07 | -0.46 | 0.36 | -0.03 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 8.50 | 0.72 | 0.80 | 0.76 | 0.77 | +0.41 | +113.89% | 0.09 | 5,742 | 1,552 | 1.10 | -0.63 | 0.33 | -0.03 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 9.00 | 1.11 | 1.23 | 1.17 | 1.17 | +0.54 | +85.72% | 0.13 | 804 | 979 | 1.20 | -0.76 | 0.26 | -0.03 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 9.50 | 1.55 | 1.62 | 1.59 | 1.58 | +0.62 | +64.59% | 0.17 | 1,245 | 3,235 | 1.18 | -0.84 | 0.19 | -0.02 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 10.00 | 2.02 | 2.24 | 2.13 | 2.14 | +0.78 | +57.36% | 0.21 | 199 | 1,196 | 1.79 | -0.90 | 0.13 | -0.02 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 10.50 | 2.35 | 2.97 | 2.66 | 2.47 | +0.57 | +30.00% | 0.25 | 30 | 124 | 2.69 | -0.93 | 0.09 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 11.00 | 2.65 | 4.35 | 3.50 | 2.80 | +0.41 | +17.16% | 0.32 | 37 | 267 | 5.05 | -0.95 | 0.06 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 11.50 | 3.25 | 4.10 | 3.68 | 3.37 | +0.48 | +16.61% | 0.32 | 6 | 89 | 4.70 | -0.97 | 0.04 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 12.00 | 3.80 | 5.35 | 4.58 | 3.88 | +0.65 | +20.13% | 0.38 | 6 | 51 | 5.49 | -0.98 | 0.03 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 12.50 | 2.44 | 6.60 | 4.52 | 3.83 | 0.00 | 0.00% | 0.36 | 0 | 22 | 7.41 | -0.99 | 0.02 | 0.00 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 13.00 | 2.95 | 7.15 | 5.05 | 4.85 | +0.60 | +14.12% | 0.39 | 2 | 11 | 7.72 | -0.99 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 13.50 | 3.45 | 7.60 | 5.53 | 5.34 | +0.78 | +17.11% | 0.41 | 1 | 26 | 7.79 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 14.00 | 5.35 | 7.45 | 6.40 | 5.87 | +0.47 | +8.71% | 0.46 | 2 | 54 | 6.46 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 14.50 | 4.45 | 8.55 | 6.50 | 5.73 | 0.00 | 0.00% | 0.45 | 0 | 11 | 8.00 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 15.00 | 6.45 | 8.30 | 7.38 | 6.37 | 0.00 | 0.00% | 0.49 | 0 | 70 | 6.43 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 15.50 | 5.95 | 9.60 | 7.78 | 7.35 | -0.04 | -0.55% | 0.50 | 4 | 2 | 8.53 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 16.00 | 5.95 | 9.90 | 7.93 | 6.99 | 0.00 | 0.00% | 0.50 | 0 | 0 | 8.10 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:04 PM EST |
| 16.50 | 7.30 | 10.40 | 8.85 | 7.79 | 0.00 | 0.00% | 0.54 | 0 | 0 | 8.35 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 4:00:04 PM EST |
| 17.00 | 6.95 | 10.90 | 8.93 | 7.62 | 0.00 | 0.00% | 0.53 | 0 | 0 | 8.36 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:04 PM EST |
| 18.00 | 7.95 | 12.00 | 9.98 | 8.96 | 0.00 | 0.00% | 0.55 | 0 | 0 | 8.83 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 4:00:04 PM EST |
| 19.00 | 9.10 | 13.00 | 11.05 | 11.55 | 0.00 | 0.00% | 0.58 | 0 | 0 | 9.07 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 3/6/2026 4:00:04 PM EST |
| 20.00 | 10.20 | 14.00 | 12.10 | 11.23 | 0.00 | 0.00% | 0.60 | 0 | 0 | 9.27 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 3/6/2026 4:00:04 PM EST |