Options Chain for MARA HOLDINGS INC COM (MARA) - $8.94 as of 2/27/2026 8:16:44 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 | 6.25 | 10.05 | 8.15 | 6.70 | 0.00 | 0.00% | 8.15 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 3:59:58 PM EST |
| 2.00 | 5.25 | 9.05 | 7.15 | % | 3.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:58 PM EST | |||
| 3.00 | 4.25 | 8.10 | 6.18 | 4.70 | 0.00 | 0.00% | 2.06 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/27/2026 3:59:58 PM EST |
| 4.00 | 3.50 | 6.55 | 5.03 | 3.65 | 0.00 | 0.00% | 1.26 | 0 | 3 | 5.73 | 0.99 | 0.01 | 0.00 | 2/18/2026 | 2/27/2026 3:59:58 PM EST |
| 4.50 | 3.30 | 6.30 | 4.80 | % | 1.07 | 0 | 0 | 5.58 | 0.97 | 0.02 | -0.01 | 2/27/2026 3:59:58 PM EST | |||
| 5.00 | 3.75 | 4.60 | 4.18 | 4.20 | +0.40 | +10.53% | 0.84 | 4 | 8 | 0.00 | 0.96 | 0.03 | -0.01 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 5.50 | 2.66 | 4.80 | 3.73 | % | 0.68 | 0 | 0 | 3.59 | 0.93 | 0.04 | -0.01 | 2/27/2026 3:59:58 PM EST | |||
| 6.00 | 3.05 | 3.80 | 3.43 | 3.98 | +1.18 | +42.15% | 0.57 | 10 | 4 | 1.68 | 0.91 | 0.05 | -0.01 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 6.50 | 2.46 | 3.30 | 2.88 | 1.65 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.11 | 0.88 | 0.07 | -0.01 | 2/18/2026 | 2/27/2026 3:59:58 PM EST |
| 7.00 | 2.10 | 2.81 | 2.46 | 1.85 | 0.00 | 0.00% | 0.35 | 0 | 31 | 1.30 | 0.84 | 0.09 | -0.01 | 2/26/2026 | 2/27/2026 3:59:58 PM EST |
| 7.50 | 1.63 | 2.04 | 1.84 | 1.95 | +0.47 | +31.76% | 0.25 | 97 | 220 | 0.94 | 0.79 | 0.11 | -0.02 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 8.00 | 1.42 | 1.49 | 1.46 | 1.51 | +0.35 | +30.18% | 0.18 | 28 | 514 | 0.92 | 0.72 | 0.14 | -0.02 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 8.50 | 1.11 | 1.23 | 1.17 | 1.18 | +0.33 | +38.83% | 0.14 | 363 | 264 | 0.92 | 0.64 | 0.17 | -0.02 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 9.00 | 0.85 | 1.07 | 0.96 | 1.00 | +0.29 | +40.85% | 0.11 | 313 | 1,112 | 0.96 | 0.56 | 0.18 | -0.02 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 9.50 | 0.64 | 0.73 | 0.69 | 0.71 | +0.20 | +39.22% | 0.07 | 741 | 1,043 | 0.89 | 0.47 | 0.18 | -0.02 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 10.00 | 0.47 | 0.51 | 0.49 | 0.48 | +0.11 | +29.73% | 0.05 | 846 | 2,475 | 0.85 | 0.39 | 0.18 | -0.02 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 10.50 | 0.33 | 0.37 | 0.35 | 0.40 | +0.12 | +42.86% | 0.03 | 1,101 | 955 | 0.84 | 0.31 | 0.16 | -0.01 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 11.00 | 0.24 | 0.28 | 0.26 | 0.33 | +0.13 | +65.00% | 0.02 | 483 | 981 | 0.85 | 0.24 | 0.15 | -0.01 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 11.50 | 0.19 | 0.21 | 0.20 | 0.22 | +0.06 | +37.50% | 0.02 | 313 | 258 | 0.87 | 0.19 | 0.13 | -0.01 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 12.00 | 0.13 | 0.17 | 0.15 | 0.18 | +0.03 | +20.00% | 0.01 | 200 | 447 | 0.88 | 0.14 | 0.11 | -0.01 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 12.50 | 0.11 | 0.13 | 0.12 | 0.15 | +0.05 | +50.00% | 0.01 | 251 | 94 | 0.90 | 0.10 | 0.09 | -0.01 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 13.00 | 0.03 | 0.10 | 0.07 | 0.11 | +0.03 | +37.50% | 0.01 | 80 | 734 | 0.83 | 0.08 | 0.07 | -0.01 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 13.50 | 0.02 | 0.09 | 0.06 | 0.09 | +0.03 | +50.00% | 0.00 | 389 | 23 | 0.86 | 0.06 | 0.05 | 0.00 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 14.00 | 0.06 | 0.08 | 0.07 | 0.09 | +0.02 | +28.58% | 0.01 | 73 | 362 | 0.99 | 0.04 | 0.04 | 0.00 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 15.00 | 0.05 | 0.09 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 859 | 107 | 1.08 | 0.02 | 0.02 | 0.00 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 16.00 | 0.03 | 0.07 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 37 | 57 | 1.07 | 0.01 | 0.01 | 0.00 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.52 | 0.01 | 0.01 | 0.00 | 2/27/2026 3:59:58 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 | 0.10 | 0.05 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.11 | 0.06 | 0.02 | +0.01 | +100.00% | 0.03 | 1 | 50 | 3.62 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 3.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.74 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.14 | 0.07 | 0.04 | -0.01 | -20.00% | 0.02 | 120 | 5 | 2.18 | -0.01 | 0.01 | 0.00 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 4.50 | 0.04 | 0.07 | 0.06 | 0.08 | 0.00 | 0.00% | 0.01 | 8 | 14 | 1.53 | -0.03 | 0.02 | -0.01 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 5.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.02 | 32 | 73 | 1.44 | -0.04 | 0.03 | -0.01 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 5.50 | 0.07 | 0.11 | 0.09 | 0.09 | -0.06 | -40.00% | 0.02 | 16 | 57 | 1.28 | -0.07 | 0.04 | -0.01 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 6.00 | 0.11 | 0.14 | 0.13 | 0.11 | -0.11 | -50.00% | 0.02 | 88 | 113 | 1.20 | -0.09 | 0.05 | -0.01 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 6.50 | 0.16 | 0.19 | 0.18 | 0.16 | -0.12 | -42.86% | 0.03 | 73 | 250 | 1.12 | -0.12 | 0.07 | -0.01 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 7.00 | 0.23 | 0.25 | 0.24 | 0.23 | -0.21 | -47.73% | 0.03 | 279 | 631 | 1.05 | -0.16 | 0.09 | -0.01 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 7.50 | 0.34 | 0.35 | 0.35 | 0.34 | -0.19 | -35.85% | 0.05 | 22 | 217 | 1.01 | -0.21 | 0.11 | -0.02 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 8.00 | 0.47 | 0.50 | 0.49 | 0.48 | -0.23 | -32.40% | 0.06 | 173 | 376 | 0.98 | -0.28 | 0.14 | -0.02 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 8.50 | 0.65 | 0.69 | 0.67 | 0.64 | -0.31 | -32.64% | 0.08 | 61 | 185 | 0.95 | -0.36 | 0.17 | -0.02 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 9.00 | 0.89 | 0.96 | 0.93 | 0.90 | -0.27 | -23.08% | 0.10 | 611 | 195 | 0.95 | -0.44 | 0.18 | -0.02 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 9.50 | 1.17 | 1.24 | 1.21 | 1.16 | -0.41 | -26.12% | 0.13 | 161 | 771 | 1.01 | -0.53 | 0.18 | -0.02 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 10.00 | 1.50 | 1.56 | 1.53 | 1.40 | -0.57 | -28.94% | 0.15 | 100 | 319 | 0.85 | -0.61 | 0.18 | -0.02 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 10.50 | 1.87 | 2.05 | 1.96 | 1.74 | -0.51 | -22.67% | 0.19 | 9 | 39 | 0.86 | -0.69 | 0.16 | -0.01 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 11.00 | 1.99 | 2.49 | 2.24 | 2.14 | -0.68 | -24.12% | 0.20 | 57 | 37 | 1.18 | -0.76 | 0.15 | -0.01 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 11.50 | 2.14 | 2.91 | 2.53 | 3.14 | 0.00 | 0.00% | 0.22 | 0 | 37 | 1.21 | -0.81 | 0.13 | -0.01 | 2/25/2026 | 2/27/2026 3:59:58 PM EST |
| 12.00 | 2.88 | 3.25 | 3.07 | 2.96 | -0.85 | -22.31% | 0.26 | 36 | 51 | 1.10 | -0.86 | 0.11 | -0.01 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 12.50 | 2.89 | 4.00 | 3.45 | 4.68 | 0.00 | 0.00% | 0.28 | 0 | 24 | 1.53 | -0.90 | 0.09 | -0.01 | 2/23/2026 | 2/27/2026 3:59:58 PM EST |
| 13.00 | 3.75 | 4.20 | 3.98 | 3.72 | -1.44 | -27.91% | 0.31 | 25 | 58 | 1.21 | -0.92 | 0.07 | -0.01 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 13.50 | 3.35 | 5.80 | 4.58 | 5.72 | 0.00 | 0.00% | 0.34 | 0 | 53 | 2.60 | -0.94 | 0.05 | 0.00 | 2/20/2026 | 2/27/2026 3:59:58 PM EST |
| 14.00 | 2.99 | 6.40 | 4.70 | 6.19 | 0.00 | 0.00% | 0.34 | 0 | 11 | 2.80 | -0.96 | 0.04 | 0.00 | 2/10/2026 | 2/27/2026 3:59:58 PM EST |
| 15.00 | 4.90 | 6.20 | 5.55 | 6.60 | 0.00 | 0.00% | 0.37 | 0 | 37 | 1.51 | -0.98 | 0.02 | 0.00 | 2/26/2026 | 2/27/2026 3:59:58 PM EST |
| 16.00 | 5.25 | 7.30 | 6.28 | 8.05 | 0.00 | 0.00% | 0.39 | 0 | 12 | 1.81 | -0.99 | 0.01 | 0.00 | 2/20/2026 | 2/27/2026 3:59:58 PM EST |
| 17.00 | 6.50 | 9.50 | 8.00 | % | 0.47 | 0 | 0 | 3.37 | -0.99 | 0.01 | 0.00 | 2/27/2026 3:59:58 PM EST |