Options Chain for MARA HOLDINGS INC COM (MARA) - $10.50 as of 1/23/2026 9:36:35 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 | 7.60 | 11.10 | 9.35 | 9.75 | +0.55 | +5.98% | 9.35 | 4 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 2.00 | 6.60 | 9.95 | 8.28 | 8.83 | 0.00 | 0.00% | 4.14 | 0 | 35 | 7.78 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 4:00:04 PM EST |
| 3.00 | 6.45 | 8.15 | 7.30 | 7.90 | 0.00 | 0.00% | 2.43 | 0 | 373 | 3.51 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:04 PM EST |
| 4.00 | 5.05 | 8.65 | 6.85 | 6.80 | -0.30 | -4.23% | 1.71 | 1 | 21 | 5.29 | 0.98 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 5.00 | 4.85 | 6.15 | 5.50 | 5.52 | 0.00 | 0.00% | 1.10 | 0 | 420 | 2.21 | 0.96 | 0.02 | 0.00 | 1/22/2026 | 1/23/2026 4:00:04 PM EST |
| 6.00 | 4.10 | 4.80 | 4.45 | 4.80 | +0.05 | +1.06% | 0.74 | 1 | 110 | 1.32 | 0.93 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 7.00 | 3.50 | 3.90 | 3.70 | 4.10 | +0.50 | +13.89% | 0.53 | 16 | 578 | 1.15 | 0.88 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 8.00 | 2.67 | 3.10 | 2.89 | 3.05 | +0.25 | +8.93% | 0.36 | 34 | 3,490 | 0.82 | 0.82 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 9.00 | 1.99 | 2.35 | 2.17 | 2.30 | +0.10 | +4.55% | 0.24 | 25 | 939 | 0.82 | 0.74 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 10.00 | 1.72 | 1.78 | 1.75 | 1.74 | +0.13 | +8.08% | 0.17 | 648 | 53,171 | 0.91 | 0.63 | 0.11 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 11.00 | 1.28 | 1.30 | 1.29 | 1.28 | +0.08 | +6.67% | 0.12 | 744 | 10,425 | 0.90 | 0.52 | 0.11 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 12.00 | 0.95 | 0.97 | 0.96 | 0.95 | +0.09 | +10.47% | 0.08 | 1,002 | 8,344 | 0.90 | 0.42 | 0.11 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 13.00 | 0.70 | 0.73 | 0.72 | 0.72 | +0.07 | +10.77% | 0.06 | 387 | 18,743 | 0.91 | 0.35 | 0.10 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 14.00 | 0.53 | 0.57 | 0.55 | 0.56 | +0.04 | +7.70% | 0.04 | 214 | 4,304 | 0.93 | 0.28 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 15.00 | 0.42 | 0.44 | 0.43 | 0.44 | +0.02 | +4.77% | 0.03 | 404 | 23,146 | 0.95 | 0.23 | 0.08 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 16.00 | 0.32 | 0.37 | 0.35 | 0.34 | +0.02 | +6.25% | 0.02 | 126 | 9,023 | 0.97 | 0.20 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 17.00 | 0.27 | 0.31 | 0.29 | 0.31 | +0.03 | +10.72% | 0.02 | 82 | 5,265 | 1.01 | 0.16 | 0.06 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 18.00 | 0.22 | 0.28 | 0.25 | 0.26 | +0.02 | +8.34% | 0.01 | 133 | 11,308 | 1.04 | 0.14 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 19.00 | 0.19 | 0.22 | 0.21 | 0.21 | +0.02 | +10.53% | 0.01 | 3 | 12,658 | 1.06 | 0.12 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 20.00 | 0.16 | 0.19 | 0.18 | 0.20 | +0.03 | +17.65% | 0.01 | 307 | 24,584 | 1.08 | 0.10 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 21.00 | 0.14 | 0.18 | 0.16 | 0.15 | +0.01 | +7.15% | 0.01 | 17 | 2,727 | 1.12 | 0.08 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 22.00 | 0.10 | 0.14 | 0.12 | 0.12 | -0.01 | -7.70% | 0.01 | 6 | 7,812 | 1.11 | 0.07 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 23.00 | 0.08 | 0.16 | 0.12 | 2.37 | +2.26 | +2,054.55% | 0.01 | 1 | 1,564 | 1.15 | 0.06 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 24.00 | 0.08 | 0.12 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 17 | 2,824 | 1.16 | 0.05 | 0.02 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 25.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.01 | -11.12% | 0.00 | 1,299 | 41,548 | 1.18 | 0.05 | 0.02 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 26.00 | 0.01 | 0.13 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3,821 | 1.11 | 0.04 | 0.02 | 0.00 | 1/16/2026 | 1/23/2026 4:00:04 PM EST |
| 27.00 | 0.06 | 0.10 | 0.08 | 0.10 | +0.03 | +42.86% | 0.00 | 3 | 3,969 | 1.24 | 0.03 | 0.02 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7,301 | 1.33 | 0.01 | 0.01 | 0.00 | 1/15/2026 | 1/23/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,355 | 1.46 | 0.01 | 0.01 | 0.00 | 1/20/2026 | 1/23/2026 4:00:04 PM EST |
| 30.00 | 0.01 | 0.08 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12,819 | 1.19 | 0.01 | 0.01 | 0.00 | 1/22/2026 | 1/23/2026 4:00:04 PM EST |
| 31.00 | 0.01 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,421 | 1.20 | 0.01 | 0.01 | 0.00 | 1/22/2026 | 1/23/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,662 | 1.53 | 0.01 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,018 | 1.56 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/23/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 737 | 1.59 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:04 PM EST |
| 35.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 658 | 27,256 | 1.35 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.62 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/23/2026 4:00:04 PM EST |
| 37.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,051 | 1.65 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/23/2026 4:00:04 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,744 | 1.63 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/23/2026 4:00:04 PM EST |
| 39.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.70 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/23/2026 4:00:04 PM EST |
| 40.00 | 0.02 | 0.06 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 10,472 | 1.46 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 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 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3,012 | 2.60 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:04 PM EST |
| 2.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 30 | 2.60 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:04 PM EST |
| 3.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,558 | 1.65 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:04 PM EST |
| 4.00 | 0.01 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 263 | 1.39 | -0.02 | 0.01 | 0.00 | 1/20/2026 | 1/23/2026 4:00:04 PM EST |
| 5.00 | 0.08 | 0.12 | 0.10 | 0.10 | +0.03 | +42.86% | 0.02 | 3 | 4,351 | 1.26 | -0.04 | 0.02 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 6.00 | 0.16 | 0.17 | 0.17 | 0.16 | +0.03 | +23.08% | 0.03 | 330 | 475 | 1.13 | -0.07 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 7.00 | 0.25 | 0.29 | 0.27 | 0.26 | -0.03 | -10.35% | 0.04 | 31 | 18,455 | 1.03 | -0.12 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 8.00 | 0.45 | 0.49 | 0.47 | 0.46 | -0.04 | -8.00% | 0.06 | 35 | 12,855 | 0.98 | -0.18 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 9.00 | 0.74 | 0.77 | 0.76 | 0.75 | -0.11 | -12.80% | 0.08 | 156 | 3,892 | 0.93 | -0.26 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 10.00 | 1.16 | 1.20 | 1.18 | 1.20 | -0.12 | -9.10% | 0.12 | 420 | 15,179 | 0.91 | -0.37 | 0.11 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 11.00 | 1.71 | 1.75 | 1.73 | 1.74 | -0.18 | -9.38% | 0.16 | 132 | 13,374 | 0.90 | -0.48 | 0.11 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 12.00 | 2.37 | 2.41 | 2.39 | 2.42 | -0.14 | -5.47% | 0.20 | 176 | 13,441 | 0.90 | -0.58 | 0.11 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 13.00 | 3.05 | 3.25 | 3.15 | 3.28 | -0.01 | -0.31% | 0.24 | 10 | 3,065 | 0.91 | -0.65 | 0.10 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 14.00 | 3.60 | 4.05 | 3.83 | 3.72 | -0.31 | -7.70% | 0.27 | 7 | 2,764 | 0.79 | -0.72 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 15.00 | 4.75 | 5.15 | 4.95 | 4.75 | -0.40 | -7.77% | 0.33 | 44 | 6,303 | 1.02 | -0.77 | 0.08 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 16.00 | 5.40 | 6.15 | 5.78 | 5.48 | -0.52 | -8.67% | 0.36 | 24 | 2,389 | 1.27 | -0.80 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 17.00 | 6.60 | 6.85 | 6.73 | 6.53 | +0.18 | +2.84% | 0.40 | 13 | 2,792 | 1.00 | -0.84 | 0.06 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 18.00 | 7.25 | 8.05 | 7.65 | 7.74 | +0.04 | +0.52% | 0.43 | 5 | 7,291 | 1.39 | -0.86 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 19.00 | 8.20 | 9.00 | 8.60 | 8.92 | +0.48 | +5.69% | 0.45 | 12 | 8,427 | 1.42 | -0.88 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 20.00 | 9.50 | 9.95 | 9.73 | 9.70 | 0.00 | 0.00% | 0.49 | 0 | 2,623 | 1.46 | -0.90 | 0.04 | -0.01 | 1/22/2026 | 1/23/2026 4:00:04 PM EST |
| 21.00 | 9.85 | 11.25 | 10.55 | 10.84 | 0.00 | 0.00% | 0.50 | 0 | 710 | 1.77 | -0.92 | 0.03 | -0.01 | 1/12/2026 | 1/23/2026 4:00:04 PM EST |
| 22.00 | 10.35 | 12.30 | 11.33 | 10.87 | 0.00 | 0.00% | 0.52 | 0 | 3,646 | 1.88 | -0.93 | 0.03 | -0.01 | 1/16/2026 | 1/23/2026 4:00:04 PM EST |
| 23.00 | 12.05 | 13.15 | 12.60 | 12.50 | 0.00 | 0.00% | 0.55 | 0 | 1,352 | 1.83 | -0.94 | 0.03 | -0.01 | 1/22/2026 | 1/23/2026 4:00:04 PM EST |
| 24.00 | 12.60 | 14.10 | 13.35 | 13.93 | -0.52 | -3.60% | 0.56 | 1 | 1,268 | 1.84 | -0.95 | 0.02 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 25.00 | 14.00 | 15.35 | 14.68 | 14.70 | 0.00 | 0.00% | 0.59 | 0 | 346 | 2.10 | -0.95 | 0.02 | 0.00 | 1/20/2026 | 1/23/2026 4:00:04 PM EST |
| 26.00 | 15.00 | 16.15 | 15.58 | 14.40 | 0.00 | 0.00% | 0.60 | 0 | 131 | 1.99 | -0.96 | 0.02 | 0.00 | 12/8/2025 | 1/23/2026 4:00:04 PM EST |
| 27.00 | 16.00 | 17.10 | 16.55 | 17.18 | 0.00 | 0.00% | 0.61 | 0 | 113 | 2.00 | -0.97 | 0.02 | 0.00 | 12/23/2025 | 1/23/2026 4:00:04 PM EST |
| 28.00 | 15.40 | 19.30 | 17.35 | 17.50 | 0.00 | 0.00% | 0.62 | 0 | 38 | 2.91 | -0.99 | 0.01 | 0.00 | 12/17/2025 | 1/23/2026 4:00:04 PM EST |
| 29.00 | 16.40 | 20.30 | 18.35 | 18.62 | 0.00 | 0.00% | 0.63 | 0 | 34 | 2.96 | -0.99 | 0.01 | 0.00 | 12/22/2025 | 1/23/2026 4:00:04 PM EST |
| 30.00 | 17.40 | 20.80 | 19.10 | 20.01 | 0.00 | 0.00% | 0.64 | 0 | 68 | 2.68 | -0.99 | 0.01 | 0.00 | 12/18/2025 | 1/23/2026 4:00:04 PM EST |
| 31.00 | 18.40 | 22.40 | 20.40 | 12.95 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.12 | -0.99 | 0.01 | 0.00 | 10/27/2025 | 1/23/2026 4:00:04 PM EST |
| 32.00 | 19.40 | 23.40 | 21.40 | 21.05 | 0.00 | 0.00% | 0.67 | 0 | 0 | 3.17 | -0.99 | 0.00 | 0.00 | 11/19/2025 | 1/23/2026 4:00:04 PM EST |
| 33.00 | 20.40 | 24.40 | 22.40 | % | 0.68 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 34.00 | 21.40 | 25.40 | 23.40 | % | 0.69 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 35.00 | 22.40 | 26.40 | 24.40 | 24.63 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 1/23/2026 4:00:04 PM EST |
| 36.00 | 23.40 | 27.40 | 25.40 | % | 0.71 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 37.00 | 24.40 | 28.40 | 26.40 | 18.60 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 1/23/2026 4:00:04 PM EST |
| 38.00 | 25.40 | 29.40 | 27.40 | % | 0.72 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 39.00 | 26.40 | 30.40 | 28.40 | % | 0.73 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 40.00 | 27.40 | 31.40 | 29.40 | 28.27 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 1/23/2026 4:00:04 PM EST |