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 | 9.80 | 8.03 | % | 8.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:58 PM EST | |||
| 2.00 | 5.30 | 9.10 | 7.20 | % | 3.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:58 PM EST | |||
| 3.00 | 4.35 | 8.10 | 6.23 | % | 2.08 | 0 | 0 | 7.45 | 0.99 | 0.00 | 0.00 | 2/27/2026 3:59:58 PM EST | |||
| 4.00 | 4.60 | 6.60 | 5.60 | % | 1.40 | 0 | 0 | 4.43 | 0.97 | 0.01 | 0.00 | 2/27/2026 3:59:58 PM EST | |||
| 5.00 | 2.90 | 5.35 | 4.13 | 4.70 | +1.57 | +50.16% | 0.83 | 1 | 34 | 3.14 | 0.94 | 0.03 | -0.01 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 6.00 | 3.05 | 3.55 | 3.30 | 3.60 | +0.86 | +31.39% | 0.55 | 16 | 14 | 1.17 | 0.88 | 0.05 | -0.01 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 7.00 | 2.31 | 2.85 | 2.58 | 2.90 | +0.64 | +28.32% | 0.37 | 2 | 29 | 1.18 | 0.81 | 0.08 | -0.01 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 8.00 | 1.68 | 1.77 | 1.73 | 1.81 | +0.37 | +25.70% | 0.22 | 69 | 195 | 0.96 | 0.70 | 0.12 | -0.01 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 9.00 | 1.14 | 1.18 | 1.16 | 1.25 | +0.29 | +30.21% | 0.13 | 660 | 963 | 0.90 | 0.56 | 0.14 | -0.01 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 10.00 | 0.75 | 0.79 | 0.77 | 0.77 | +0.14 | +22.23% | 0.08 | 1,079 | 1,308 | 0.88 | 0.43 | 0.14 | -0.01 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 11.00 | 0.49 | 0.51 | 0.50 | 0.50 | +0.13 | +35.14% | 0.05 | 712 | 637 | 0.87 | 0.32 | 0.13 | -0.01 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 12.00 | 0.32 | 0.35 | 0.34 | 0.35 | +0.08 | +29.63% | 0.03 | 1,521 | 400 | 0.88 | 0.24 | 0.11 | -0.01 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 13.00 | 0.22 | 0.24 | 0.23 | 0.26 | +0.06 | +30.00% | 0.02 | 247 | 313 | 0.90 | 0.18 | 0.09 | -0.01 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 14.00 | 0.15 | 0.20 | 0.18 | 0.18 | +0.02 | +12.50% | 0.01 | 479 | 870 | 0.93 | 0.14 | 0.07 | -0.01 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 15.00 | 0.11 | 0.12 | 0.12 | 0.13 | +0.03 | +30.00% | 0.01 | 445 | 308 | 0.93 | 0.11 | 0.06 | -0.01 | 2/27/2026 | 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 | 0.67 | 0.34 | % | 0.34 | 0 | 0 | 8.30 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 95 | 2.31 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:58 PM EST |
| 3.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.02 | 1 | 49 | 2.02 | -0.01 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 4.00 | 0.03 | 0.13 | 0.08 | 0.06 | -0.04 | -40.00% | 0.02 | 6 | 146 | 1.39 | -0.03 | 0.01 | 0.00 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 5.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.06 | -33.34% | 0.03 | 16 | 108 | 1.21 | -0.06 | 0.03 | -0.01 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 6.00 | 0.21 | 0.24 | 0.23 | 0.24 | -0.12 | -33.34% | 0.04 | 1,326 | 1,320 | 1.08 | -0.12 | 0.05 | -0.01 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 7.00 | 0.41 | 0.45 | 0.43 | 0.42 | -0.16 | -27.59% | 0.06 | 3,918 | 3,223 | 1.01 | -0.19 | 0.08 | -0.01 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 8.00 | 0.70 | 0.74 | 0.72 | 0.70 | -0.23 | -24.74% | 0.09 | 156 | 208 | 0.93 | -0.30 | 0.12 | -0.01 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 9.00 | 1.15 | 1.21 | 1.18 | 1.19 | -0.28 | -19.05% | 0.13 | 3,115 | 213 | 0.89 | -0.44 | 0.14 | -0.01 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 10.00 | 1.76 | 1.80 | 1.78 | 1.73 | -0.45 | -20.65% | 0.18 | 626 | 45 | 0.88 | -0.57 | 0.14 | -0.01 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 11.00 | 2.49 | 2.55 | 2.52 | 2.38 | -0.52 | -17.94% | 0.23 | 83 | 25 | 0.88 | -0.68 | 0.13 | -0.01 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 12.00 | 2.94 | 3.45 | 3.20 | 3.22 | -0.51 | -13.68% | 0.27 | 130 | 40 | 1.00 | -0.76 | 0.11 | -0.01 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 13.00 | 4.00 | 4.35 | 4.18 | 4.05 | -0.70 | -14.74% | 0.32 | 17 | 92 | 1.05 | -0.82 | 0.09 | -0.01 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 14.00 | 4.65 | 5.25 | 4.95 | 5.03 | -0.64 | -11.29% | 0.35 | 55 | 20 | 1.05 | -0.86 | 0.07 | -0.01 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |
| 15.00 | 4.85 | 6.55 | 5.70 | 5.96 | -1.21 | -16.88% | 0.38 | 34 | 29 | 1.49 | -0.89 | 0.06 | -0.01 | 2/27/2026 | 2/27/2026 3:59:58 PM EST |