Options Chain for MARA HOLDINGS INC COM (MARA) - $9.22 as of 3/20/2026 3:26:20 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 | 3.65 | 7.60 | 5.63 | 5.50 | 0.00 | 0.00% | 1.88 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 4:00:00 PM EST |
| 3.50 | 3.15 | 7.10 | 5.13 | 5.21 | +0.41 | +8.55% | 1.47 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 4.00 | 3.20 | 5.80 | 4.50 | 4.83 | +0.43 | +9.78% | 1.12 | 1 | 1 | 0.00 | 0.99 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 4.50 | 2.22 | 6.15 | 4.19 | 4.00 | 0.00 | 0.00% | 0.93 | 0 | 0 | 0.00 | 0.98 | 0.01 | 0.00 | 3/6/2026 | 3/20/2026 4:00:00 PM EST |
| 5.00 | 2.29 | 4.85 | 3.57 | % | 0.71 | 0 | 0 | 3.53 | 0.96 | 0.03 | -0.01 | 3/20/2026 4:00:00 PM EST | |||
| 5.50 | 1.83 | 4.40 | 3.12 | 3.50 | % | 0.57 | 10 | 0 | 3.20 | 0.93 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST | |
| 6.00 | 1.41 | 3.95 | 2.68 | 2.84 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.89 | 0.89 | 0.06 | -0.01 | 3/12/2026 | 3/20/2026 4:00:00 PM EST |
| 6.50 | 1.60 | 3.70 | 2.65 | 2.30 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.87 | 0.85 | 0.09 | -0.01 | 3/11/2026 | 3/20/2026 4:00:00 PM EST |
| 7.00 | 1.72 | 2.38 | 2.05 | 2.50 | 0.00 | 0.00% | 0.29 | 0 | 17 | 1.09 | 0.80 | 0.11 | -0.01 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 7.50 | 1.40 | 2.06 | 1.73 | 1.81 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.10 | 0.73 | 0.13 | -0.01 | 3/12/2026 | 3/20/2026 4:00:00 PM EST |
| 8.00 | 1.13 | 1.32 | 1.23 | 1.29 | -0.39 | -23.22% | 0.15 | 14 | 55 | 0.87 | 0.66 | 0.15 | -0.02 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 8.50 | 0.80 | 1.28 | 1.04 | 1.14 | -0.31 | -21.38% | 0.12 | 30 | 77 | 0.94 | 0.58 | 0.16 | -0.02 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 9.00 | 0.65 | 1.07 | 0.86 | 0.85 | -0.31 | -26.73% | 0.10 | 44 | 2,156 | 0.97 | 0.50 | 0.17 | -0.02 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 9.50 | 0.45 | 0.84 | 0.65 | 0.65 | -0.29 | -30.86% | 0.07 | 25 | 183 | 0.92 | 0.42 | 0.17 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 10.00 | 0.45 | 0.53 | 0.49 | 0.50 | -0.18 | -26.48% | 0.05 | 3,260 | 530 | 0.91 | 0.34 | 0.16 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 10.50 | 0.22 | 0.45 | 0.34 | 0.38 | -0.20 | -34.49% | 0.03 | 17 | 731 | 0.86 | 0.28 | 0.15 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 11.00 | 0.29 | 0.33 | 0.31 | 0.31 | -0.14 | -31.12% | 0.03 | 236 | 233 | 0.93 | 0.23 | 0.13 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 11.50 | 0.11 | 0.30 | 0.21 | 0.26 | -0.10 | -27.78% | 0.02 | 2 | 146 | 0.87 | 0.18 | 0.11 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 12.00 | 0.18 | 0.25 | 0.22 | 0.20 | -0.08 | -28.58% | 0.02 | 236 | 383 | 0.98 | 0.14 | 0.10 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 12.50 | 0.01 | 0.43 | 0.22 | 0.18 | -0.02 | -10.00% | 0.02 | 6 | 157 | 0.95 | 0.11 | 0.08 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 13.00 | 0.10 | 0.19 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 5 | 142 | 1.01 | 0.09 | 0.07 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 14.00 | 0.03 | 0.14 | 0.09 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.97 | 0.06 | 0.05 | 0.00 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 15.00 | 0.06 | 0.18 | 0.12 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 827 | 1.18 | 0.03 | 0.03 | 0.00 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 16.00 | 0.02 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.09 | 0.02 | 0.02 | 0.00 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.56 | 0.01 | 0.01 | 0.00 | 3/18/2026 | 3/20/2026 4:00:00 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 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 3.50 | 0.00 | 1.19 | 0.60 | % | 0.17 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 1.90 | -0.01 | 0.01 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 4.50 | 0.00 | 1.39 | 0.70 | 0.08 | 0.00 | 0.00% | 0.16 | 0 | 12 | 4.14 | -0.02 | 0.01 | 0.00 | 3/13/2026 | 3/20/2026 4:00:00 PM EST |
| 5.00 | 0.02 | 0.15 | 0.09 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.18 | -0.04 | 0.03 | -0.01 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 5.50 | 0.11 | 0.19 | 0.15 | 0.11 | 0.00 | 0.00% | 0.03 | 5 | 12 | 1.23 | -0.07 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 6.00 | 0.09 | 0.22 | 0.16 | 0.18 | -0.01 | -5.27% | 0.03 | 2 | 138 | 1.05 | -0.11 | 0.06 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 6.50 | 0.24 | 0.31 | 0.28 | 0.25 | +0.03 | +13.64% | 0.04 | 14 | 20 | 1.08 | -0.15 | 0.09 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 7.00 | 0.29 | 0.45 | 0.37 | 0.40 | +0.13 | +48.15% | 0.05 | 117 | 532 | 1.02 | -0.20 | 0.11 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 7.50 | 0.30 | 0.75 | 0.53 | 0.55 | +0.02 | +3.78% | 0.07 | 39 | 118 | 1.00 | -0.27 | 0.13 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 8.00 | 0.48 | 0.78 | 0.63 | 0.70 | +0.17 | +32.08% | 0.08 | 58 | 208 | 0.89 | -0.34 | 0.15 | -0.02 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 8.50 | 0.57 | 1.21 | 0.89 | 0.99 | +0.32 | +47.77% | 0.10 | 26 | 109 | 0.91 | -0.42 | 0.16 | -0.02 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 9.00 | 1.16 | 1.43 | 1.30 | 1.25 | +0.36 | +40.45% | 0.14 | 407 | 345 | 1.02 | -0.50 | 0.17 | -0.02 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 9.50 | 1.33 | 1.73 | 1.53 | 1.67 | +0.32 | +23.71% | 0.16 | 67 | 180 | 0.93 | -0.58 | 0.17 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 10.00 | 1.88 | 2.06 | 1.97 | 1.81 | +0.38 | +26.58% | 0.20 | 6 | 33 | 1.02 | -0.66 | 0.16 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 10.50 | 1.85 | 2.83 | 2.34 | 2.17 | +0.33 | +17.94% | 0.22 | 1 | 39 | 1.50 | -0.72 | 0.15 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 11.00 | 2.60 | 3.15 | 2.88 | 2.67 | +0.31 | +13.14% | 0.26 | 4 | 11 | 1.12 | -0.77 | 0.13 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 11.50 | 2.75 | 3.60 | 3.18 | 2.62 | 0.00 | 0.00% | 0.28 | 0 | 18 | 1.49 | -0.82 | 0.11 | -0.01 | 3/17/2026 | 3/20/2026 4:00:00 PM EST |
| 12.00 | 2.43 | 4.95 | 3.69 | 3.10 | 0.00 | 0.00% | 0.31 | 0 | 23 | 2.44 | -0.86 | 0.10 | -0.01 | 3/18/2026 | 3/20/2026 4:00:00 PM EST |
| 12.50 | 2.89 | 5.45 | 4.17 | 4.47 | +1.02 | +29.57% | 0.33 | 10 | 4 | 2.54 | -0.89 | 0.08 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 13.00 | 3.35 | 5.90 | 4.63 | 3.91 | 0.00 | 0.00% | 0.36 | 0 | 48 | 2.58 | -0.91 | 0.07 | -0.01 | 3/17/2026 | 3/20/2026 4:00:00 PM EST |
| 14.00 | 4.35 | 6.90 | 5.63 | 4.93 | 0.00 | 0.00% | 0.40 | 0 | 3 | 2.75 | -0.94 | 0.05 | 0.00 | 3/17/2026 | 3/20/2026 4:00:00 PM EST |
| 15.00 | 5.30 | 7.85 | 6.58 | 6.42 | +0.62 | +10.69% | 0.44 | 11 | 17 | 2.86 | -0.97 | 0.03 | 0.00 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 16.00 | 5.50 | 8.85 | 7.18 | % | 0.45 | 0 | 0 | 3.00 | -0.98 | 0.02 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 17.00 | 7.05 | 9.85 | 8.45 | 7.81 | 0.00 | 0.00% | 0.50 | 0 | 20 | 3.12 | -0.99 | 0.01 | 0.00 | 3/16/2026 | 3/20/2026 4:00:00 PM EST |