Options Chain for MARA HOLDINGS INC COM (MARA) - $8.01 as of 3/6/2026 8:06:19 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 | 2.91 | 7.10 | 5.01 | 5.40 | % | 1.67 | 6 | 0 | 7.26 | 0.99 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST | |
| 3.50 | 2.45 | 6.65 | 4.55 | % | 1.30 | 0 | 0 | 6.17 | 0.99 | 0.01 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 4.00 | 2.05 | 6.15 | 4.10 | % | 1.02 | 0 | 0 | 5.29 | 0.97 | 0.02 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 4.50 | 1.54 | 5.70 | 3.62 | 4.00 | % | 0.80 | 2 | 0 | 4.70 | 0.95 | 0.03 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST | |
| 5.00 | 1.15 | 5.30 | 3.23 | % | 0.65 | 0 | 0 | 4.30 | 0.91 | 0.05 | -0.01 | 3/6/2026 4:00:04 PM EST | |||
| 5.50 | 0.69 | 4.85 | 2.77 | % | 0.50 | 0 | 0 | 3.87 | 0.87 | 0.07 | -0.01 | 3/6/2026 4:00:04 PM EST | |||
| 6.00 | 0.60 | 4.45 | 2.53 | % | 0.42 | 0 | 0 | 3.56 | 0.83 | 0.08 | -0.01 | 3/6/2026 4:00:04 PM EST | |||
| 6.50 | 0.15 | 3.50 | 1.83 | % | 0.28 | 0 | 0 | 2.66 | 0.77 | 0.10 | -0.01 | 3/6/2026 4:00:04 PM EST | |||
| 7.00 | 1.59 | 1.78 | 1.69 | % | 0.24 | 0 | 0 | 0.99 | 0.71 | 0.11 | -0.01 | 3/6/2026 4:00:04 PM EST | |||
| 7.50 | 1.30 | 1.54 | 1.42 | 1.34 | % | 0.19 | 3 | 0 | 0.99 | 0.65 | 0.12 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST | |
| 8.00 | 0.90 | 1.32 | 1.11 | % | 0.14 | 0 | 0 | 0.93 | 0.58 | 0.13 | -0.01 | 3/6/2026 4:00:04 PM EST | |||
| 8.50 | 0.94 | 1.01 | 0.98 | 0.99 | % | 0.12 | 24 | 0 | 0.98 | 0.51 | 0.14 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST | |
| 9.00 | 0.70 | 0.84 | 0.77 | 0.84 | -0.29 | -25.67% | 0.09 | 18 | 27 | 0.95 | 0.45 | 0.14 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 9.50 | 0.51 | 0.76 | 0.64 | 0.75 | % | 0.07 | 5 | 0 | 0.96 | 0.38 | 0.14 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST | |
| 10.00 | 0.50 | 0.57 | 0.54 | 0.58 | -0.17 | -22.67% | 0.05 | 20 | 4 | 0.98 | 0.32 | 0.13 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 10.50 | 0.01 | 1.69 | 0.85 | % | 0.08 | 0 | 0 | 1.22 | 0.27 | 0.12 | -0.01 | 3/6/2026 4:00:04 PM EST | |||
| 11.00 | 0.01 | 0.70 | 0.36 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.86 | 0.21 | 0.11 | -0.01 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 11.50 | 0.19 | 0.38 | 0.29 | 0.31 | % | 0.03 | 2 | 0 | 0.97 | 0.17 | 0.10 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST | |
| 12.00 | 0.15 | 0.28 | 0.22 | 0.26 | -0.09 | -25.72% | 0.02 | 22 | 6 | 0.95 | 0.13 | 0.08 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 12.50 | 0.04 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.87 | 0.10 | 0.07 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.32 | 0.09 | 0.06 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 1.95 | 0.08 | 0.05 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 1.13 | 0.57 | % | 0.04 | 0 | 0 | 2.28 | 0.05 | 0.04 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.22 | 0.03 | 0.03 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 2.18 | 1.09 | % | 0.06 | 0 | 0 | 3.40 | 0.03 | 0.02 | 0.00 | 3/6/2026 4:00:04 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 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.59 | -0.01 | 0.00 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 3.11 | -0.01 | 0.01 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 3.06 | -0.03 | 0.02 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 4.50 | 0.00 | 1.13 | 0.57 | % | 0.13 | 0 | 0 | 2.96 | -0.05 | 0.03 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.37 | 0.19 | % | 0.04 | 0 | 0 | 1.50 | -0.09 | 0.05 | -0.01 | 3/6/2026 4:00:04 PM EST | |||
| 5.50 | 0.00 | 1.97 | 0.99 | % | 0.18 | 0 | 0 | 3.88 | -0.13 | 0.07 | -0.01 | 3/6/2026 4:00:04 PM EST | |||
| 6.00 | 0.01 | 0.60 | 0.31 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.74 | -0.17 | 0.08 | -0.01 | 3/5/2026 | 3/6/2026 4:00:04 PM EST |
| 6.50 | 0.01 | 2.57 | 1.29 | % | 0.20 | 0 | 0 | 1.81 | -0.23 | 0.10 | -0.01 | 3/6/2026 4:00:04 PM EST | |||
| 7.00 | 0.62 | 0.91 | 0.77 | 0.70 | 0.00 | 0.00% | 0.11 | 12 | 8 | 1.12 | -0.29 | 0.11 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 7.50 | 0.79 | 1.02 | 0.91 | 0.91 | +0.23 | +33.83% | 0.12 | 34 | 3 | 1.03 | -0.35 | 0.12 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 8.00 | 0.97 | 1.34 | 1.16 | 1.13 | +0.27 | +31.40% | 0.14 | 46 | 9 | 1.02 | -0.42 | 0.13 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST |
| 8.50 | 1.34 | 1.70 | 1.52 | 1.30 | % | 0.18 | 4 | 0 | 1.08 | -0.49 | 0.14 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST | |
| 9.00 | 1.50 | 1.85 | 1.68 | 1.58 | % | 0.19 | 5 | 0 | 0.92 | -0.55 | 0.14 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST | |
| 9.50 | 0.20 | 4.00 | 2.10 | % | 0.22 | 0 | 0 | 2.61 | -0.62 | 0.14 | -0.01 | 3/6/2026 4:00:04 PM EST | |||
| 10.00 | 0.42 | 4.35 | 2.39 | % | 0.24 | 0 | 0 | 2.59 | -0.68 | 0.13 | -0.01 | 3/6/2026 4:00:04 PM EST | |||
| 10.50 | 0.82 | 4.75 | 2.79 | % | 0.27 | 0 | 0 | 2.61 | -0.73 | 0.12 | -0.01 | 3/6/2026 4:00:04 PM EST | |||
| 11.00 | 2.56 | 5.15 | 3.86 | 3.14 | % | 0.35 | 1 | 0 | 2.61 | -0.79 | 0.11 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST | |
| 11.50 | 2.19 | 5.60 | 3.90 | % | 0.34 | 0 | 0 | 2.66 | -0.83 | 0.10 | -0.01 | 3/6/2026 4:00:04 PM EST | |||
| 12.00 | 3.75 | 6.05 | 4.90 | 4.09 | % | 0.41 | 4 | 0 | 2.70 | -0.87 | 0.08 | -0.01 | 3/6/2026 | 3/6/2026 4:00:04 PM EST | |
| 12.50 | 2.60 | 6.50 | 4.55 | % | 0.36 | 0 | 0 | 2.73 | -0.90 | 0.07 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 13.00 | 3.05 | 6.40 | 4.73 | 4.86 | % | 0.36 | 6 | 0 | 2.29 | -0.91 | 0.06 | 0.00 | 3/6/2026 | 3/6/2026 4:00:04 PM EST | |
| 14.00 | 4.05 | 8.10 | 6.08 | % | 0.43 | 0 | 0 | 3.03 | -0.92 | 0.05 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 15.00 | 5.00 | 7.55 | 6.28 | % | 0.42 | 0 | 0 | 1.73 | -0.95 | 0.04 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 16.00 | 5.95 | 9.90 | 7.93 | % | 0.50 | 0 | 0 | 3.09 | -0.97 | 0.03 | 0.00 | 3/6/2026 4:00:04 PM EST | |||
| 17.00 | 6.95 | 10.55 | 8.75 | % | 0.51 | 0 | 0 | 2.93 | -0.97 | 0.02 | 0.00 | 3/6/2026 4:00:04 PM EST |