Options Chain for MARA HOLDINGS INC COM (MARA) - $9.32 as of 3/16/2026 2:26:51 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 | 6.95 | 10.35 | 8.65 | 8.25 | +0.30 | +3.78% | 8.65 | 6 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 2.00 | 5.40 | 9.20 | 7.30 | 6.28 | 0.00 | 0.00% | 3.65 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:57 PM EST |
| 3.00 | 4.40 | 8.35 | 6.38 | 5.37 | 0.00 | 0.00% | 2.13 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:57 PM EST |
| 3.50 | 3.90 | 7.85 | 5.88 | 6.07 | 0.00 | 0.00% | 1.68 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:57 PM EST |
| 4.00 | 3.40 | 7.35 | 5.38 | 4.45 | 0.00 | 0.00% | 1.34 | 0 | 1 | 9.05 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:57 PM EST |
| 4.50 | 2.91 | 6.90 | 4.91 | 4.32 | 0.00 | 0.00% | 1.09 | 0 | 4 | 8.13 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:57 PM EST |
| 5.00 | 2.42 | 6.40 | 4.41 | 3.75 | 0.00 | 0.00% | 0.88 | 0 | 3 | 7.23 | 0.99 | 0.01 | 0.00 | 3/12/2026 | 3/16/2026 3:59:57 PM EST |
| 5.50 | 2.52 | 5.05 | 3.79 | 3.19 | 0.00 | 0.00% | 0.69 | 0 | 11 | 6.25 | 0.97 | 0.02 | -0.01 | 3/5/2026 | 3/16/2026 3:59:57 PM EST |
| 6.00 | 2.08 | 5.40 | 3.74 | 3.48 | -0.27 | -7.20% | 0.62 | 1 | 5 | 5.91 | 0.94 | 0.04 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 6.50 | 1.63 | 4.15 | 2.89 | 3.05 | 0.00 | 0.00% | 0.44 | 0 | 7 | 3.87 | 0.92 | 0.06 | -0.01 | 3/13/2026 | 3/16/2026 3:59:57 PM EST |
| 7.00 | 0.98 | 4.10 | 2.54 | 3.14 | 0.00 | 0.00% | 0.36 | 0 | 29 | 4.19 | 0.88 | 0.08 | -0.02 | 3/13/2026 | 3/16/2026 3:59:57 PM EST |
| 7.50 | 1.84 | 2.73 | 2.29 | 2.03 | -0.68 | -25.10% | 0.31 | 6 | 112 | 1.57 | 0.84 | 0.11 | -0.02 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 8.00 | 1.48 | 1.72 | 1.60 | 1.65 | -0.05 | -2.95% | 0.20 | 27 | 167 | 1.09 | 0.78 | 0.14 | -0.02 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 8.50 | 1.12 | 1.27 | 1.20 | 1.23 | -0.16 | -11.52% | 0.14 | 10 | 825 | 0.98 | 0.70 | 0.18 | -0.02 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 9.00 | 0.85 | 0.92 | 0.89 | 0.88 | -0.15 | -14.57% | 0.10 | 609 | 5,139 | 0.95 | 0.60 | 0.22 | -0.02 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 9.50 | 0.62 | 0.65 | 0.64 | 0.64 | -0.14 | -17.95% | 0.07 | 292 | 556 | 0.92 | 0.49 | 0.23 | -0.02 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 10.00 | 0.43 | 0.48 | 0.46 | 0.46 | -0.13 | -22.04% | 0.05 | 1,225 | 1,969 | 0.92 | 0.39 | 0.21 | -0.02 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 10.50 | 0.28 | 0.33 | 0.31 | 0.32 | -0.11 | -25.59% | 0.03 | 210 | 7,756 | 0.90 | 0.31 | 0.19 | -0.02 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 11.00 | 0.20 | 0.24 | 0.22 | 0.22 | -0.08 | -26.67% | 0.02 | 834 | 1,044 | 0.93 | 0.24 | 0.16 | -0.02 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 11.50 | 0.14 | 0.20 | 0.17 | 0.18 | -0.05 | -21.74% | 0.01 | 178 | 303 | 0.97 | 0.19 | 0.14 | -0.02 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 12.00 | 0.09 | 0.13 | 0.11 | 0.11 | -0.06 | -35.30% | 0.01 | 1,146 | 1,150 | 0.96 | 0.15 | 0.11 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 12.50 | 0.08 | 0.09 | 0.09 | 0.09 | -0.04 | -30.77% | 0.01 | 13 | 416 | 0.99 | 0.11 | 0.09 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 13.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 25 | 600 | 0.97 | 0.09 | 0.08 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 13.50 | 0.04 | 0.06 | 0.05 | 0.04 | % | 0.00 | 1 | 0 | 1.03 | 0.07 | 0.06 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST | |
| 14.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 7 | 389 | 1.07 | 0.05 | 0.05 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 15.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 14 | 195 | 1.21 | 0.02 | 0.02 | 0.00 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 5 | 5 | 1.28 | 0.01 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.45 | 0.00 | 0.01 | 0.00 | 3/13/2026 | 3/16/2026 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 | 0.02 | 0.01 | 0.02 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:57 PM EST | |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.42 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:57 PM EST |
| 3.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.71 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:57 PM EST |
| 3.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.49 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 4.50 | 0.00 | 2.14 | 1.07 | 0.13 | 0.00 | 0.00% | 0.24 | 0 | 6 | 8.16 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 26 | 2.72 | -0.01 | 0.01 | 0.00 | 3/13/2026 | 3/16/2026 3:59:57 PM EST |
| 5.50 | 0.01 | 0.26 | 0.14 | 0.04 | -0.04 | -50.00% | 0.03 | 8 | 61 | 1.72 | -0.03 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 6.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.05 | -50.00% | 0.01 | 69 | 126 | 1.23 | -0.06 | 0.04 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 6.50 | 0.08 | 0.11 | 0.10 | 0.10 | -0.03 | -23.08% | 0.02 | 33 | 150 | 1.26 | -0.08 | 0.06 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 7.00 | 0.11 | 0.14 | 0.13 | 0.13 | -0.05 | -27.78% | 0.02 | 295 | 1,287 | 1.14 | -0.12 | 0.08 | -0.02 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 7.50 | 0.18 | 0.22 | 0.20 | 0.20 | -0.05 | -20.00% | 0.03 | 210 | 511 | 1.10 | -0.16 | 0.11 | -0.02 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 8.00 | 0.28 | 0.31 | 0.30 | 0.28 | -0.04 | -12.50% | 0.04 | 3,134 | 468 | 1.04 | -0.22 | 0.14 | -0.02 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 8.50 | 0.39 | 0.47 | 0.43 | 0.41 | -0.09 | -18.00% | 0.05 | 216 | 393 | 0.99 | -0.30 | 0.18 | -0.02 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 9.00 | 0.57 | 0.66 | 0.62 | 0.60 | -0.05 | -7.70% | 0.07 | 241 | 332 | 0.95 | -0.40 | 0.22 | -0.02 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 9.50 | 0.84 | 0.91 | 0.88 | 0.89 | +0.01 | +1.14% | 0.09 | 149 | 223 | 0.94 | -0.51 | 0.23 | -0.02 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 10.00 | 1.16 | 1.22 | 1.19 | 1.14 | -0.03 | -2.57% | 0.12 | 143 | 343 | 0.93 | -0.61 | 0.21 | -0.02 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 10.50 | 1.52 | 1.67 | 1.60 | 1.33 | -0.17 | -11.34% | 0.15 | 1 | 84 | 0.96 | -0.69 | 0.19 | -0.02 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 11.00 | 1.73 | 2.16 | 1.95 | 1.94 | +0.03 | +1.58% | 0.18 | 10 | 48 | 1.27 | -0.76 | 0.16 | -0.02 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 11.50 | 1.11 | 3.30 | 2.21 | 3.26 | 0.00 | 0.00% | 0.19 | 0 | 15 | 2.28 | -0.81 | 0.14 | -0.02 | 3/6/2026 | 3/16/2026 3:59:57 PM EST |
| 12.00 | 1.55 | 3.30 | 2.43 | 3.48 | 0.00 | 0.00% | 0.20 | 0 | 26 | 2.63 | -0.85 | 0.11 | -0.01 | 3/13/2026 | 3/16/2026 3:59:57 PM EST |
| 12.50 | 2.07 | 5.25 | 3.66 | 4.98 | 0.00 | 0.00% | 0.29 | 0 | 20 | 3.78 | -0.89 | 0.09 | -0.01 | 2/23/2026 | 3/16/2026 3:59:57 PM EST |
| 13.00 | 3.40 | 4.20 | 3.80 | 3.50 | +0.11 | +3.25% | 0.29 | 2 | 42 | 1.88 | -0.91 | 0.08 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 13.50 | 2.22 | 6.20 | 4.21 | % | 0.31 | 0 | 0 | 3.98 | -0.93 | 0.06 | -0.01 | 3/16/2026 3:59:57 PM EST | |||
| 14.00 | 4.40 | 5.25 | 4.83 | 4.43 | -0.94 | -17.51% | 0.35 | 5 | 69 | 2.18 | -0.95 | 0.05 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 15.00 | 3.80 | 7.50 | 5.65 | 5.75 | +0.65 | +12.75% | 0.38 | 200 | 12 | 4.26 | -0.98 | 0.02 | 0.00 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 16.00 | 5.45 | 8.65 | 7.05 | 7.81 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.46 | -0.99 | 0.01 | 0.00 | 3/6/2026 | 3/16/2026 3:59:57 PM EST |
| 17.00 | 5.65 | 9.65 | 7.65 | 7.81 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.64 | -1.00 | 0.01 | 0.00 | 3/4/2026 | 3/16/2026 3:59:57 PM EST |