Options Chain for MARA HOLDINGS INC COM (MARA) - $9.67 as of 4/9/2026 9:24:03 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 | 6.60 | 10.80 | 8.70 | 8.20 | 0.00 | 0.00% | 8.70 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 3:59:56 PM EST |
| 2.00 | 5.60 | 9.80 | 7.70 | % | 3.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 3.00 | 5.15 | 8.80 | 6.98 | % | 2.33 | 0 | 0 | 9.44 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 3.50 | 4.65 | 8.30 | 6.48 | % | 1.85 | 0 | 0 | 8.14 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 4.00 | 4.15 | 7.80 | 5.98 | 4.23 | 0.00 | 0.00% | 1.50 | 0 | 1 | 7.07 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/9/2026 3:59:56 PM EST |
| 4.50 | 3.10 | 7.35 | 5.23 | 5.47 | +0.98 | +21.83% | 1.16 | 1 | 1 | 6.36 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 5.00 | 2.70 | 6.80 | 4.75 | 5.09 | % | 0.95 | 1 | 0 | 5.58 | 0.99 | 0.01 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST | |
| 5.50 | 2.17 | 5.55 | 3.86 | % | 0.70 | 0 | 0 | 3.77 | 0.98 | 0.02 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 6.00 | 2.27 | 5.10 | 3.69 | % | 0.61 | 0 | 0 | 3.46 | 0.94 | 0.03 | -0.01 | 4/9/2026 3:59:56 PM EST | |||
| 6.50 | 1.84 | 4.60 | 3.22 | % | 0.50 | 0 | 0 | 3.11 | 0.91 | 0.05 | -0.01 | 4/9/2026 3:59:56 PM EST | |||
| 7.00 | 0.81 | 4.95 | 2.88 | % | 0.41 | 0 | 0 | 3.88 | 0.89 | 0.06 | -0.01 | 4/9/2026 3:59:56 PM EST | |||
| 7.50 | 0.57 | 4.55 | 2.56 | 2.30 | -0.08 | -3.37% | 0.34 | 1 | 3 | 3.62 | 0.85 | 0.08 | -0.01 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 8.00 | 0.82 | 3.55 | 2.19 | 1.90 | 0.00 | 0.00% | 0.27 | 0 | 25 | 2.69 | 0.80 | 0.10 | -0.01 | 4/8/2026 | 4/9/2026 3:59:56 PM EST |
| 8.50 | 1.58 | 1.96 | 1.77 | 1.73 | +0.19 | +12.34% | 0.21 | 41 | 42 | 1.04 | 0.74 | 0.13 | -0.02 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 9.00 | 1.28 | 1.42 | 1.35 | 1.41 | +0.21 | +17.50% | 0.15 | 126 | 527 | 0.92 | 0.66 | 0.15 | -0.02 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 9.50 | 1.03 | 1.11 | 1.07 | 1.11 | +0.16 | +16.85% | 0.11 | 88 | 633 | 0.91 | 0.58 | 0.16 | -0.02 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 10.00 | 0.82 | 0.87 | 0.85 | 0.85 | +0.09 | +11.85% | 0.08 | 148 | 658 | 0.90 | 0.50 | 0.17 | -0.02 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 10.50 | 0.63 | 0.67 | 0.65 | 0.65 | +0.08 | +14.04% | 0.06 | 236 | 225 | 0.89 | 0.42 | 0.17 | -0.02 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 11.00 | 0.47 | 0.52 | 0.50 | 0.50 | +0.04 | +8.70% | 0.05 | 2,407 | 482 | 0.88 | 0.34 | 0.16 | -0.02 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 11.50 | 0.35 | 0.39 | 0.37 | 0.38 | +0.05 | +15.16% | 0.03 | 158 | 1,321 | 0.87 | 0.28 | 0.15 | -0.01 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 12.00 | 0.27 | 0.30 | 0.29 | 0.25 | 0.00 | 0.00% | 0.02 | 122 | 1,269 | 0.88 | 0.22 | 0.13 | -0.01 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 12.50 | 0.19 | 0.23 | 0.21 | 0.23 | +0.03 | +15.00% | 0.02 | 76 | 146 | 0.87 | 0.17 | 0.11 | -0.01 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 13.00 | 0.14 | 0.20 | 0.17 | 0.21 | +0.05 | +31.25% | 0.01 | 87 | 725 | 0.85 | 0.13 | 0.09 | -0.01 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 14.00 | 0.03 | 0.14 | 0.09 | 0.12 | -0.02 | -14.29% | 0.01 | 3 | 38 | 0.84 | 0.07 | 0.06 | -0.01 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 15.00 | 0.04 | 0.14 | 0.09 | 0.09 | +0.01 | +12.50% | 0.01 | 5 | 38 | 0.97 | 0.04 | 0.04 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.11 | 0.06 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.16 | 0.02 | 0.02 | 0.00 | 4/8/2026 | 4/9/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.21 | 0.01 | 0.01 | 0.00 | 4/2/2026 | 4/9/2026 3:59:56 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 3:59:56 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.03 | 0.02 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.14 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/9/2026 3:59:56 PM EST |
| 3.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.97 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:56 PM EST |
| 4.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 7 | 87 | 1.73 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 4.50 | 0.00 | 1.15 | 0.58 | 1.10 | 0.00 | 0.00% | 0.13 | 0 | 6 | 4.29 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/9/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 1.38 | 0.69 | 0.08 | 0.00 | 0.00% | 0.14 | 0 | 7 | 4.25 | -0.01 | 0.01 | 0.00 | 4/6/2026 | 4/9/2026 3:59:56 PM EST |
| 5.50 | 0.00 | 2.19 | 1.10 | 0.04 | -0.07 | -63.64% | 0.20 | 6 | 21 | 5.16 | -0.02 | 0.02 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 6.00 | 0.02 | 0.14 | 0.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 155 | 1.12 | -0.06 | 0.03 | -0.01 | 4/8/2026 | 4/9/2026 3:59:56 PM EST |
| 6.50 | 0.03 | 0.15 | 0.09 | 0.12 | -0.02 | -14.29% | 0.01 | 2 | 84 | 0.99 | -0.09 | 0.05 | -0.01 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 7.00 | 0.16 | 0.24 | 0.20 | 0.19 | -0.01 | -5.00% | 0.03 | 4,492 | 109 | 1.11 | -0.11 | 0.06 | -0.01 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 7.50 | 0.22 | 0.27 | 0.25 | 0.24 | -0.08 | -25.00% | 0.03 | 113 | 259 | 1.02 | -0.15 | 0.08 | -0.01 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 8.00 | 0.31 | 0.37 | 0.34 | 0.34 | -0.07 | -17.08% | 0.04 | 190 | 323 | 0.96 | -0.20 | 0.10 | -0.01 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 8.50 | 0.46 | 0.50 | 0.48 | 0.46 | -0.09 | -16.37% | 0.06 | 140 | 148 | 0.94 | -0.26 | 0.13 | -0.02 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 9.00 | 0.64 | 0.68 | 0.66 | 0.61 | -0.18 | -22.79% | 0.07 | 132 | 353 | 0.93 | -0.34 | 0.15 | -0.02 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 9.50 | 0.84 | 0.90 | 0.87 | 0.90 | -0.10 | -10.00% | 0.09 | 264 | 286 | 0.90 | -0.42 | 0.16 | -0.02 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 10.00 | 1.10 | 1.16 | 1.13 | 1.14 | -0.10 | -8.07% | 0.11 | 16 | 40 | 0.88 | -0.50 | 0.17 | -0.02 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 10.50 | 1.41 | 1.48 | 1.45 | 2.41 | 0.00 | 0.00% | 0.14 | 0 | 27 | 0.88 | -0.58 | 0.17 | -0.02 | 4/7/2026 | 4/9/2026 3:59:56 PM EST |
| 11.00 | 1.71 | 1.93 | 1.82 | 1.93 | 0.00 | 0.00% | 0.17 | 0 | 14 | 0.89 | -0.66 | 0.16 | -0.02 | 4/8/2026 | 4/9/2026 3:59:56 PM EST |
| 11.50 | 2.10 | 2.32 | 2.21 | 3.15 | 0.00 | 0.00% | 0.19 | 0 | 13 | 0.86 | -0.72 | 0.15 | -0.01 | 4/7/2026 | 4/9/2026 3:59:56 PM EST |
| 12.00 | 2.45 | 2.88 | 2.67 | 2.58 | 0.00 | 0.00% | 0.22 | 0 | 509 | 1.21 | -0.78 | 0.13 | -0.01 | 4/8/2026 | 4/9/2026 3:59:56 PM EST |
| 12.50 | 2.45 | 5.05 | 3.75 | 4.88 | 0.00 | 0.00% | 0.30 | 0 | 126 | 2.89 | -0.83 | 0.11 | -0.01 | 4/2/2026 | 4/9/2026 3:59:56 PM EST |
| 13.00 | 2.18 | 5.50 | 3.84 | 3.65 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.95 | -0.87 | 0.09 | -0.01 | 4/8/2026 | 4/9/2026 3:59:56 PM EST |
| 14.00 | 3.10 | 6.45 | 4.78 | 5.40 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.10 | -0.93 | 0.06 | -0.01 | 4/7/2026 | 4/9/2026 3:59:56 PM EST |
| 15.00 | 4.05 | 7.45 | 5.75 | 5.60 | +0.09 | +1.64% | 0.38 | 1 | 2 | 3.27 | -0.96 | 0.04 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 16.00 | 4.90 | 8.40 | 6.65 | 7.10 | 0.00 | 0.00% | 0.42 | 0 | 3 | 3.38 | -0.98 | 0.02 | 0.00 | 4/7/2026 | 4/9/2026 3:59:56 PM EST |
| 17.00 | 5.85 | 9.35 | 7.60 | 7.25 | -0.32 | -4.23% | 0.45 | 1 | 4 | 3.48 | -0.99 | 0.01 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |