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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.40 | 8.10 | 6.25 | 6.79 | +0.99 | +17.07% | 2.08 | 1 | 2 | 9.10 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 3.50 | 3.90 | 7.70 | 5.80 | 5.40 | 0.00 | 0.00% | 1.66 | 0 | 3 | 8.09 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:57 PM EST |
| 4.00 | 3.45 | 7.10 | 5.28 | 4.59 | 0.00 | 0.00% | 1.32 | 0 | 1 | 6.78 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:57 PM EST |
| 4.50 | 2.98 | 6.80 | 4.89 | 5.18 | 0.00 | 0.00% | 1.09 | 0 | 2 | 6.46 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:57 PM EST |
| 5.00 | 2.85 | 5.60 | 4.23 | 4.81 | 0.00 | 0.00% | 0.85 | 0 | 3 | 4.37 | 0.98 | 0.01 | 0.00 | 3/13/2026 | 3/16/2026 3:59:57 PM EST |
| 5.50 | 2.53 | 5.10 | 3.82 | 3.37 | 0.00 | 0.00% | 0.69 | 0 | 1 | 3.99 | 0.97 | 0.02 | -0.01 | 3/12/2026 | 3/16/2026 3:59:57 PM EST |
| 6.00 | 2.12 | 4.60 | 3.36 | 2.65 | 0.00 | 0.00% | 0.56 | 0 | 6 | 3.57 | 0.94 | 0.04 | -0.01 | 3/12/2026 | 3/16/2026 3:59:57 PM EST |
| 6.50 | 1.68 | 4.95 | 3.32 | % | 0.51 | 0 | 0 | 4.38 | 0.90 | 0.06 | -0.01 | 3/16/2026 3:59:57 PM EST | |||
| 7.00 | 1.33 | 3.95 | 2.64 | 3.01 | 0.00 | 0.00% | 0.38 | 0 | 4 | 3.24 | 0.87 | 0.08 | -0.01 | 3/13/2026 | 3/16/2026 3:59:57 PM EST |
| 7.50 | 1.79 | 2.57 | 2.18 | 2.20 | -0.35 | -13.73% | 0.29 | 1 | 10 | 1.74 | 0.82 | 0.10 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 8.00 | 1.59 | 1.74 | 1.67 | 1.71 | -0.13 | -7.07% | 0.21 | 6 | 25 | 0.96 | 0.76 | 0.13 | -0.02 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 8.50 | 1.26 | 1.36 | 1.31 | 1.32 | -0.38 | -22.36% | 0.15 | 76 | 1,024 | 0.93 | 0.69 | 0.15 | -0.02 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 9.00 | 0.94 | 1.13 | 1.04 | 1.03 | -0.14 | -11.97% | 0.12 | 42 | 206 | 0.93 | 0.60 | 0.17 | -0.02 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 9.50 | 0.76 | 0.89 | 0.83 | 0.80 | -0.07 | -8.05% | 0.09 | 207 | 344 | 0.95 | 0.51 | 0.18 | -0.02 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 10.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.10 | -14.29% | 0.06 | 314 | 1,969 | 0.91 | 0.42 | 0.18 | -0.02 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 10.50 | 0.40 | 0.50 | 0.45 | 0.48 | -0.06 | -11.12% | 0.04 | 179 | 4,575 | 0.91 | 0.34 | 0.17 | -0.02 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 11.00 | 0.30 | 0.44 | 0.37 | 0.35 | -0.05 | -12.50% | 0.03 | 1,644 | 647 | 0.95 | 0.27 | 0.15 | -0.02 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 11.50 | 0.22 | 0.28 | 0.25 | 0.26 | -0.07 | -21.22% | 0.02 | 153 | 361 | 0.88 | 0.22 | 0.14 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 12.00 | 0.17 | 0.21 | 0.19 | 0.10 | -0.15 | -60.00% | 0.02 | 216 | 434 | 0.92 | 0.17 | 0.12 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 12.50 | 0.13 | 0.17 | 0.15 | 0.15 | -0.06 | -28.58% | 0.01 | 65 | 237 | 0.94 | 0.13 | 0.10 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 13.00 | 0.10 | 0.15 | 0.13 | 0.13 | +0.03 | +30.00% | 0.01 | 6,087 | 153 | 0.98 | 0.10 | 0.08 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.01 | -11.12% | 0.01 | 1 | 410 | 1.00 | 0.06 | 0.05 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 15.00 | 0.04 | 0.08 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 5 | 451 | 1.07 | 0.04 | 0.04 | 0.00 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.03 | -0.02 | -40.00% | 0.01 | 2 | 10 | 1.83 | 0.01 | 0.02 | 0.00 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.42 | 0.01 | 0.01 | 0.00 | 3/10/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.04 | 0.02 | 0.02 | % | 0.01 | 1 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:57 PM EST | |
| 3.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.26 | 0.13 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 36 | 1.94 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:57 PM EST |
| 4.50 | 0.00 | 2.15 | 1.08 | % | 0.24 | 0 | 0 | 6.77 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.12 | 0.06 | 0.09 | -0.02 | -18.19% | 0.01 | 22 | 11 | 1.74 | -0.02 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.61 | -0.03 | 0.02 | -0.01 | 3/13/2026 | 3/16/2026 3:59:57 PM EST |
| 6.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.03 | -23.08% | 0.02 | 31 | 109 | 1.26 | -0.06 | 0.04 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 6.50 | 0.11 | 0.15 | 0.13 | 0.13 | -0.01 | -7.15% | 0.02 | 21 | 100 | 1.05 | -0.10 | 0.06 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 7.00 | 0.18 | 0.22 | 0.20 | 0.18 | -0.05 | -21.74% | 0.03 | 6,042 | 1,096 | 1.10 | -0.13 | 0.08 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 7.50 | 0.24 | 0.28 | 0.26 | 0.27 | -0.06 | -18.19% | 0.03 | 87 | 455 | 1.01 | -0.18 | 0.10 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 8.00 | 0.34 | 0.42 | 0.38 | 0.39 | -0.03 | -7.15% | 0.05 | 247 | 370 | 0.98 | -0.24 | 0.13 | -0.02 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 8.50 | 0.51 | 0.56 | 0.54 | 0.53 | -0.06 | -10.17% | 0.06 | 153 | 310 | 0.95 | -0.32 | 0.15 | -0.02 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 9.00 | 0.69 | 0.78 | 0.74 | 0.74 | -0.06 | -7.50% | 0.08 | 52 | 332 | 0.92 | -0.40 | 0.17 | -0.02 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 9.50 | 0.96 | 1.06 | 1.01 | 1.00 | -0.06 | -5.66% | 0.11 | 418 | 854 | 0.92 | -0.49 | 0.18 | -0.02 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 10.00 | 1.27 | 1.45 | 1.36 | 1.27 | -0.03 | -2.31% | 0.14 | 6 | 161 | 0.96 | -0.58 | 0.18 | -0.02 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 10.50 | 1.62 | 1.79 | 1.71 | 1.56 | -0.09 | -5.46% | 0.16 | 2 | 9 | 0.95 | -0.66 | 0.17 | -0.02 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 11.00 | 1.98 | 2.19 | 2.09 | 2.04 | +0.01 | +0.50% | 0.19 | 12 | 47 | 0.90 | -0.73 | 0.15 | -0.02 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 11.50 | 2.16 | 2.77 | 2.47 | 3.23 | 0.00 | 0.00% | 0.21 | 0 | 16 | 1.32 | -0.78 | 0.14 | -0.01 | 3/12/2026 | 3/16/2026 3:59:57 PM EST |
| 12.00 | 2.81 | 3.10 | 2.96 | 3.16 | +0.18 | +6.04% | 0.25 | 33 | 41 | 0.98 | -0.83 | 0.12 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 12.50 | 1.28 | 4.95 | 3.12 | 3.90 | 0.00 | 0.00% | 0.25 | 0 | 11 | 2.83 | -0.87 | 0.10 | -0.01 | 3/5/2026 | 3/16/2026 3:59:57 PM EST |
| 13.00 | 1.75 | 5.40 | 3.58 | 3.65 | +0.35 | +10.61% | 0.28 | 2 | 1 | 2.88 | -0.90 | 0.08 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 14.00 | 3.85 | 6.70 | 5.28 | 5.74 | 0.00 | 0.00% | 0.38 | 0 | 2 | 3.40 | -0.94 | 0.05 | -0.01 | 3/12/2026 | 3/16/2026 3:59:57 PM EST |
| 15.00 | 3.70 | 7.50 | 5.60 | 5.40 | 0.00 | 0.00% | 0.37 | 0 | 15 | 3.37 | -0.96 | 0.04 | 0.00 | 3/13/2026 | 3/16/2026 3:59:57 PM EST |
| 16.00 | 5.55 | 7.45 | 6.50 | % | 0.41 | 0 | 0 | 2.38 | -0.99 | 0.02 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 17.00 | 5.65 | 9.60 | 7.63 | 8.35 | 0.00 | 0.00% | 0.45 | 0 | 8 | 3.80 | -0.99 | 0.01 | 0.00 | 3/11/2026 | 3/16/2026 3:59:57 PM EST |