Options Chain for MARA HOLDINGS INC COM (MARA) - $8.98 as of 1/1/2026 12:34:54 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 | 6.75 | 10.10 | 8.43 | 8.00 | -1.05 | -11.61% | 8.43 | 3 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 2.00 | 5.10 | 9.15 | 7.13 | 14.85 | 0.00 | 0.00% | 3.56 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 12/31/2025 3:59:57 PM EST |
| 3.00 | 5.80 | 6.65 | 6.23 | 5.70 | 0.00 | 0.00% | 2.08 | 0 | 374 | 2.78 | 0.98 | 0.01 | 0.00 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 4.00 | 3.95 | 6.30 | 5.13 | 8.20 | 0.00 | 0.00% | 1.28 | 0 | 20 | 3.03 | 0.96 | 0.02 | 0.00 | 11/28/2025 | 12/31/2025 3:59:57 PM EST |
| 5.00 | 3.65 | 4.55 | 4.10 | 4.48 | -0.27 | -5.69% | 0.82 | 1 | 431 | 1.54 | 0.92 | 0.03 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 6.00 | 3.20 | 3.55 | 3.38 | 3.59 | -0.31 | -7.95% | 0.56 | 1 | 113 | 0.97 | 0.87 | 0.05 | -0.01 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 7.00 | 2.50 | 2.76 | 2.63 | 2.64 | -0.43 | -14.01% | 0.38 | 9 | 534 | 0.94 | 0.79 | 0.07 | -0.01 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 8.00 | 1.96 | 2.10 | 2.03 | 2.03 | -0.42 | -17.15% | 0.25 | 216 | 1,490 | 0.93 | 0.69 | 0.09 | -0.01 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 9.00 | 1.49 | 1.60 | 1.55 | 1.48 | -0.28 | -15.91% | 0.17 | 237 | 703 | 0.92 | 0.59 | 0.10 | -0.01 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 10.00 | 1.11 | 1.14 | 1.13 | 1.13 | -0.16 | -12.41% | 0.11 | 940 | 5,440 | 0.89 | 0.49 | 0.11 | -0.01 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 11.00 | 0.82 | 0.88 | 0.85 | 0.82 | -0.15 | -15.47% | 0.08 | 1,998 | 11,155 | 0.89 | 0.40 | 0.10 | -0.01 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 12.00 | 0.62 | 0.68 | 0.65 | 0.61 | -0.12 | -16.44% | 0.05 | 204 | 5,492 | 0.90 | 0.33 | 0.10 | -0.01 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 13.00 | 0.49 | 0.52 | 0.51 | 0.48 | -0.09 | -15.79% | 0.04 | 288 | 16,997 | 0.92 | 0.27 | 0.09 | -0.01 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 14.00 | 0.39 | 0.42 | 0.41 | 0.42 | -0.04 | -8.70% | 0.03 | 58 | 3,177 | 0.94 | 0.22 | 0.08 | -0.01 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 15.00 | 0.32 | 0.35 | 0.34 | 0.34 | -0.03 | -8.11% | 0.02 | 488 | 17,884 | 0.96 | 0.18 | 0.07 | -0.01 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 16.00 | 0.27 | 0.30 | 0.29 | 0.29 | -0.01 | -3.34% | 0.02 | 19 | 4,312 | 0.99 | 0.16 | 0.06 | -0.01 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 17.00 | 0.24 | 0.27 | 0.26 | 0.24 | -0.02 | -7.70% | 0.02 | 21 | 5,011 | 1.03 | 0.13 | 0.05 | -0.01 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 18.00 | 0.20 | 0.23 | 0.22 | 0.21 | -0.02 | -8.70% | 0.01 | 481 | 11,200 | 1.04 | 0.12 | 0.05 | -0.01 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 19.00 | 0.15 | 0.19 | 0.17 | 0.16 | -0.03 | -15.79% | 0.01 | 258 | 12,426 | 1.04 | 0.11 | 0.04 | -0.01 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 20.00 | 0.17 | 0.18 | 0.18 | 0.18 | +0.01 | +5.89% | 0.01 | 1,342 | 18,056 | 1.10 | 0.09 | 0.04 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 21.00 | 0.15 | 0.18 | 0.17 | 0.17 | -0.06 | -26.09% | 0.01 | 52 | 2,426 | 1.13 | 0.08 | 0.03 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 22.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.02 | -13.34% | 0.01 | 48 | 6,878 | 1.12 | 0.08 | 0.03 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 23.00 | 0.11 | 0.16 | 0.14 | 0.14 | 0.00 | 0.00% | 0.01 | 4 | 1,576 | 1.17 | 0.06 | 0.03 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 24.00 | 0.11 | 0.16 | 0.14 | 0.16 | +0.02 | +14.29% | 0.01 | 29 | 2,852 | 1.21 | 0.05 | 0.02 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 25.00 | 0.08 | 0.13 | 0.11 | 0.10 | -0.02 | -16.67% | 0.00 | 2,479 | 32,091 | 1.19 | 0.05 | 0.02 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 26.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.02 | -18.19% | 0.00 | 140 | 3,792 | 1.18 | 0.05 | 0.02 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 27.00 | 0.05 | 0.14 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4,187 | 1.22 | 0.04 | 0.02 | 0.00 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 28.00 | 0.09 | 0.13 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7,357 | 1.30 | 0.03 | 0.02 | 0.00 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 29.00 | 0.03 | 0.13 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,358 | 1.23 | 0.03 | 0.02 | 0.00 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 30.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 224 | 13,667 | 1.30 | 0.03 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 31.00 | 0.02 | 0.12 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,419 | 1.25 | 0.03 | 0.01 | 0.00 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 32.00 | 0.04 | 0.12 | 0.08 | 0.06 | -0.06 | -50.00% | 0.00 | 12 | 3,665 | 1.32 | 0.03 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 33.00 | 0.03 | 0.09 | 0.06 | 0.06 | -0.12 | -66.67% | 0.00 | 11 | 2,019 | 1.29 | 0.02 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 34.00 | 0.03 | 0.10 | 0.07 | 0.05 | -0.06 | -54.55% | 0.00 | 4 | 737 | 1.33 | 0.02 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 35.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.04 | -44.45% | 0.00 | 837 | 27,649 | 1.37 | 0.02 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 36.00 | 0.01 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.31 | 0.02 | 0.01 | 0.00 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 37.00 | 0.01 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,050 | 1.32 | 0.02 | 0.01 | 0.00 | 12/22/2025 | 12/31/2025 3:59:57 PM EST |
| 38.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,744 | 1.34 | 0.02 | 0.01 | 0.00 | 12/29/2025 | 12/31/2025 3:59:57 PM EST |
| 39.00 | 0.01 | 0.10 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.36 | 0.02 | 0.01 | 0.00 | 12/11/2025 | 12/31/2025 3:59:57 PM EST |
| 40.00 | 0.04 | 0.09 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 106 | 8,076 | 1.46 | 0.01 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 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 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 3,011 | 2.58 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:57 PM EST |
| 2.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.01 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:57 PM EST |
| 3.00 | 0.04 | 0.08 | 0.06 | 0.06 | 0.00 | 0.00% | 0.02 | 150 | 257 | 1.40 | -0.02 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 4.00 | 0.08 | 0.13 | 0.11 | 0.11 | +0.01 | +10.00% | 0.03 | 70 | 19 | 1.20 | -0.04 | 0.02 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 5.00 | 0.18 | 0.23 | 0.21 | 0.21 | +0.01 | +5.00% | 0.04 | 9 | 879 | 1.10 | -0.08 | 0.03 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 6.00 | 0.33 | 0.38 | 0.36 | 0.32 | -0.03 | -8.58% | 0.06 | 2 | 110 | 1.01 | -0.13 | 0.05 | -0.01 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 7.00 | 0.59 | 0.62 | 0.61 | 0.60 | +0.07 | +13.21% | 0.09 | 7,699 | 10,454 | 0.96 | -0.21 | 0.07 | -0.01 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 8.00 | 0.95 | 0.98 | 0.97 | 0.95 | +0.09 | +10.47% | 0.12 | 303 | 12,363 | 0.92 | -0.31 | 0.09 | -0.01 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 9.00 | 1.43 | 1.45 | 1.44 | 1.44 | +0.14 | +10.77% | 0.16 | 184 | 3,274 | 0.89 | -0.41 | 0.10 | -0.01 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 10.00 | 2.04 | 2.10 | 2.07 | 2.00 | +0.11 | +5.82% | 0.21 | 408 | 10,064 | 0.89 | -0.51 | 0.11 | -0.01 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 11.00 | 2.74 | 2.83 | 2.79 | 2.71 | +0.16 | +6.28% | 0.25 | 3,707 | 15,012 | 0.90 | -0.60 | 0.10 | -0.01 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 12.00 | 3.40 | 3.65 | 3.53 | 3.54 | +0.33 | +10.28% | 0.29 | 11 | 14,144 | 0.87 | -0.67 | 0.10 | -0.01 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 13.00 | 4.20 | 4.50 | 4.35 | 4.25 | +0.15 | +3.66% | 0.33 | 17 | 2,888 | 0.85 | -0.73 | 0.09 | -0.01 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 14.00 | 5.15 | 5.45 | 5.30 | 5.30 | +0.36 | +7.29% | 0.38 | 58 | 2,669 | 0.90 | -0.78 | 0.08 | -0.01 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 15.00 | 6.10 | 6.40 | 6.25 | 6.05 | +0.22 | +3.78% | 0.42 | 27 | 6,153 | 0.94 | -0.82 | 0.07 | -0.01 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 16.00 | 6.95 | 7.35 | 7.15 | 6.96 | +0.14 | +2.06% | 0.45 | 70 | 2,295 | 1.13 | -0.84 | 0.06 | -0.01 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 17.00 | 7.95 | 8.30 | 8.13 | 8.24 | +0.56 | +7.30% | 0.48 | 40 | 2,700 | 1.16 | -0.87 | 0.05 | -0.01 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 18.00 | 8.90 | 9.30 | 9.10 | 8.93 | +0.31 | +3.60% | 0.51 | 10 | 7,297 | 1.23 | -0.88 | 0.05 | -0.01 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 19.00 | 9.85 | 10.25 | 10.05 | 9.90 | +0.24 | +2.49% | 0.53 | 42 | 8,457 | 1.24 | -0.89 | 0.04 | -0.01 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 20.00 | 10.60 | 12.00 | 11.30 | 10.91 | +0.38 | +3.61% | 0.57 | 5 | 2,672 | 1.90 | -0.91 | 0.04 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 21.00 | 11.40 | 12.65 | 12.03 | 11.78 | +0.13 | +1.12% | 0.57 | 1 | 715 | 1.71 | -0.92 | 0.03 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 22.00 | 12.75 | 13.15 | 12.95 | 12.57 | 0.00 | 0.00% | 0.59 | 0 | 3,641 | 1.28 | -0.92 | 0.03 | 0.00 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 23.00 | 13.30 | 14.60 | 13.95 | 12.33 | 0.00 | 0.00% | 0.61 | 0 | 1,377 | 1.78 | -0.94 | 0.03 | 0.00 | 12/17/2025 | 12/31/2025 3:59:57 PM EST |
| 24.00 | 14.25 | 15.65 | 14.95 | 14.45 | 0.00 | 0.00% | 0.62 | 0 | 1,268 | 1.87 | -0.95 | 0.02 | 0.00 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 25.00 | 15.45 | 16.65 | 16.05 | 14.75 | 0.00 | 0.00% | 0.64 | 0 | 368 | 1.91 | -0.95 | 0.02 | 0.00 | 12/22/2025 | 12/31/2025 3:59:57 PM EST |
| 26.00 | 16.50 | 17.80 | 17.15 | 14.40 | 0.00 | 0.00% | 0.66 | 0 | 131 | 2.07 | -0.95 | 0.02 | 0.00 | 12/8/2025 | 12/31/2025 3:59:57 PM EST |
| 27.00 | 17.05 | 18.75 | 17.90 | 17.18 | 0.00 | 0.00% | 0.66 | 0 | 113 | 2.08 | -0.96 | 0.02 | 0.00 | 12/23/2025 | 12/31/2025 3:59:57 PM EST |
| 28.00 | 16.90 | 20.80 | 18.85 | 17.50 | 0.00 | 0.00% | 0.67 | 0 | 38 | 2.82 | -0.97 | 0.02 | 0.00 | 12/17/2025 | 12/31/2025 3:59:57 PM EST |
| 29.00 | 17.90 | 21.80 | 19.85 | 18.62 | 0.00 | 0.00% | 0.68 | 0 | 34 | 2.87 | -0.97 | 0.02 | 0.00 | 12/22/2025 | 12/31/2025 3:59:57 PM EST |
| 30.00 | 20.25 | 21.65 | 20.95 | 20.01 | 0.00 | 0.00% | 0.70 | 0 | 137 | 2.12 | -0.97 | 0.01 | 0.00 | 12/18/2025 | 12/31/2025 3:59:57 PM EST |
| 31.00 | 19.90 | 23.80 | 21.85 | 12.95 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.94 | -0.97 | 0.01 | 0.00 | 10/27/2025 | 12/31/2025 3:59:57 PM EST |
| 32.00 | 21.65 | 24.20 | 22.93 | 21.05 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.59 | -0.97 | 0.01 | 0.00 | 11/19/2025 | 12/31/2025 3:59:57 PM EST |
| 33.00 | 21.90 | 25.95 | 23.93 | % | 0.73 | 0 | 0 | 3.11 | -0.98 | 0.01 | 0.00 | 12/31/2025 3:59:57 PM EST | |||
| 34.00 | 22.90 | 26.95 | 24.93 | % | 0.73 | 0 | 0 | 3.14 | -0.98 | 0.01 | 0.00 | 12/31/2025 3:59:57 PM EST | |||
| 35.00 | 23.90 | 27.95 | 25.93 | 24.63 | 0.00 | 0.00% | 0.74 | 0 | 6 | 3.18 | -0.98 | 0.01 | 0.00 | 11/21/2025 | 12/31/2025 3:59:57 PM EST |
| 36.00 | 24.90 | 28.95 | 26.93 | % | 0.75 | 0 | 0 | 3.21 | -0.98 | 0.01 | 0.00 | 12/31/2025 3:59:57 PM EST | |||
| 37.00 | 25.90 | 29.95 | 27.93 | 18.60 | 0.00 | 0.00% | 0.75 | 0 | 0 | 3.24 | -0.98 | 0.01 | 0.00 | 10/27/2025 | 12/31/2025 3:59:57 PM EST |
| 38.00 | 26.90 | 30.95 | 28.93 | % | 0.76 | 0 | 0 | 3.27 | -0.98 | 0.01 | 0.00 | 12/31/2025 3:59:57 PM EST | |||
| 39.00 | 27.90 | 31.95 | 29.93 | % | 0.77 | 0 | 0 | 3.30 | -0.98 | 0.01 | 0.00 | 12/31/2025 3:59:57 PM EST | |||
| 40.00 | 28.95 | 32.95 | 30.95 | 28.27 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.33 | -0.99 | 0.01 | 0.00 | 12/11/2025 | 12/31/2025 3:59:57 PM EST |