Options Chain for MARA HOLDINGS INC COM (MARA) - $9.68 as of 4/10/2026 4:57:39 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 | 10.00 | 12.00 | 11.00 | 10.01 | +0.74 | +7.99% | 11.00 | 65 | 447 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 2.00 | 8.90 | 9.60 | 9.25 | 8.76 | +0.46 | +5.55% | 4.62 | 14 | 495 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 3.00 | 7.90 | 8.65 | 8.28 | 8.27 | +0.89 | +12.06% | 2.76 | 58 | 389 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 3.50 | 7.50 | 8.25 | 7.88 | 7.87 | +1.12 | +16.60% | 2.25 | 23 | 62 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 4.00 | 6.90 | 8.05 | 7.48 | 7.48 | +1.10 | +17.25% | 1.87 | 26 | 95 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 4.50 | 6.50 | 7.65 | 7.08 | 7.07 | +1.19 | +20.24% | 1.57 | 31 | 79 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 5.00 | 6.05 | 6.95 | 6.50 | 6.51 | +1.11 | +20.56% | 1.30 | 46 | 107 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 5.50 | 5.65 | 6.55 | 6.10 | 6.10 | +1.20 | +24.49% | 1.11 | 27 | 83 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 6.00 | 5.15 | 5.65 | 5.40 | 5.28 | +0.90 | +20.55% | 0.90 | 27 | 313 | 7.06 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 6.50 | 4.85 | 5.45 | 5.15 | 5.10 | +1.37 | +36.73% | 0.79 | 17 | 93 | 7.37 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 7.00 | 4.45 | 4.95 | 4.70 | 4.70 | +1.22 | +35.06% | 0.67 | 29 | 3,570 | 5.60 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 7.50 | 3.85 | 4.40 | 4.13 | 3.72 | +1.01 | +37.27% | 0.55 | 14 | 5,116 | 5.83 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 8.00 | 3.50 | 3.90 | 3.70 | 3.54 | +1.11 | +45.68% | 0.46 | 67 | 2,834 | 5.13 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 8.50 | 3.00 | 3.20 | 3.10 | 3.12 | +1.41 | +82.46% | 0.36 | 216 | 6,402 | 4.45 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 9.00 | 2.50 | 2.63 | 2.57 | 2.54 | +1.02 | +67.11% | 0.29 | 644 | 14,837 | 3.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 9.50 | 1.95 | 2.05 | 2.00 | 2.07 | +1.04 | +100.98% | 0.21 | 664 | 5,807 | 2.88 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 10.00 | 1.52 | 1.57 | 1.55 | 1.54 | +0.93 | +152.46% | 0.15 | 35,016 | 106,302 | 0.30 | 0.99 | 0.03 | 0.00 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 10.50 | 1.03 | 1.10 | 1.07 | 1.07 | +0.78 | +268.97% | 0.10 | 24,850 | 30,208 | 1.66 | 0.94 | 0.13 | -0.01 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 11.00 | 0.58 | 0.60 | 0.59 | 0.59 | +0.47 | +391.67% | 0.05 | 48,881 | 67,840 | 0.99 | 0.80 | 0.35 | -0.05 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 11.50 | 0.25 | 0.26 | 0.26 | 0.26 | +0.21 | +420.00% | 0.02 | 10,045 | 8,640 | 1.01 | 0.53 | 0.63 | -0.12 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 12.00 | 0.10 | 0.11 | 0.11 | 0.10 | +0.07 | +233.34% | 0.01 | 11,400 | 17,641 | 1.14 | 0.25 | 0.53 | -0.12 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 12.50 | 0.04 | 0.05 | 0.05 | 0.04 | +0.02 | +100.00% | 0.00 | 2,065 | 2,661 | 1.28 | 0.12 | 0.31 | -0.06 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 13.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 4,376 | 3,439 | 1.32 | 0.05 | 0.16 | -0.03 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 121 | 252 | 1.56 | 0.02 | 0.07 | -0.01 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 85 | 2,714 | 1.97 | 0.00 | 0.02 | 0.00 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 197 | 6,918 | 2.29 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 10 | 23 | 3.07 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 38 | 3.21 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 4:00:02 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/16/2026 4:00:02 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/16/2026 4:00:02 PM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 569 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,363 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:02 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11,018 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 909 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 78 | 7,819 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 32 | 6,118 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 47 | 20,030 | 3.37 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 338 | 4,665 | 2.89 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3,761 | 20,190 | 2.43 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 4,924 | 10,497 | 2.11 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.11 | -91.67% | 0.00 | 7,054 | 12,153 | 1.66 | -0.01 | 0.03 | 0.00 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 10.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.30 | -93.75% | 0.00 | 6,329 | 1,858 | 1.36 | -0.06 | 0.13 | -0.01 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 11.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.53 | -88.34% | 0.01 | 2,806 | 970 | 1.05 | -0.20 | 0.35 | -0.05 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 11.50 | 0.22 | 0.23 | 0.23 | 0.23 | -0.87 | -79.10% | 0.02 | 846 | 78 | 0.98 | -0.47 | 0.63 | -0.12 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 12.00 | 0.55 | 0.58 | 0.57 | 0.57 | -1.06 | -65.04% | 0.05 | 313 | 588 | 1.06 | -0.75 | 0.53 | -0.12 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 12.50 | 0.76 | 1.17 | 0.97 | 1.00 | -1.35 | -57.45% | 0.08 | 36 | 9 | 2.67 | -0.88 | 0.31 | -0.06 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 13.00 | 1.27 | 1.61 | 1.44 | 1.64 | -1.14 | -41.01% | 0.11 | 45 | 123 | 2.98 | -0.95 | 0.16 | -0.03 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 13.50 | 1.76 | 2.51 | 2.14 | 2.56 | -0.64 | -20.00% | 0.16 | 3 | 20 | 5.38 | -0.98 | 0.07 | -0.01 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 14.00 | 2.23 | 2.83 | 2.53 | 3.02 | -0.56 | -15.65% | 0.18 | 8 | 127 | 4.79 | -1.00 | 0.02 | 0.00 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 15.00 | 2.95 | 3.90 | 3.43 | 4.42 | -0.31 | -6.56% | 0.23 | 1 | 41 | 5.26 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 16.00 | 3.00 | 4.90 | 3.95 | 5.02 | -0.76 | -13.15% | 0.25 | 2 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 17.00 | 4.00 | 6.70 | 5.35 | 6.73 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |