Options Chain for MARA HOLDINGS INC COM (MARA) - $9.32 as of 3/16/2026 2:26:51 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 | 4.45 | 8.20 | 6.33 | 6.50 | 0.00 | 0.00% | 2.11 | 0 | 3 | 7.02 | 0.99 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:57 PM EST |
| 3.50 | 4.55 | 7.65 | 6.10 | % | 1.74 | 0 | 0 | 5.84 | 0.99 | 0.01 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 4.00 | 4.05 | 7.40 | 5.73 | % | 1.43 | 0 | 0 | 5.60 | 0.98 | 0.01 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 4.50 | 3.60 | 6.20 | 4.90 | % | 1.09 | 0 | 0 | 3.77 | 0.97 | 0.02 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 5.00 | 3.15 | 5.70 | 4.43 | % | 0.89 | 0 | 0 | 3.43 | 0.94 | 0.03 | -0.01 | 3/16/2026 3:59:57 PM EST | |||
| 5.50 | 2.70 | 6.05 | 4.38 | % | 0.80 | 0 | 0 | 4.20 | 0.92 | 0.04 | -0.01 | 3/16/2026 3:59:57 PM EST | |||
| 6.00 | 2.24 | 4.80 | 3.52 | % | 0.59 | 0 | 0 | 3.16 | 0.89 | 0.05 | -0.01 | 3/16/2026 3:59:57 PM EST | |||
| 6.50 | 1.22 | 4.35 | 2.79 | % | 0.43 | 0 | 0 | 2.89 | 0.86 | 0.06 | -0.01 | 3/16/2026 3:59:57 PM EST | |||
| 7.00 | 1.35 | 4.75 | 3.05 | % | 0.44 | 0 | 0 | 3.27 | 0.82 | 0.07 | -0.01 | 3/16/2026 3:59:57 PM EST | |||
| 7.50 | 1.92 | 2.61 | 2.27 | % | 0.30 | 0 | 0 | 0.95 | 0.78 | 0.09 | -0.01 | 3/16/2026 3:59:57 PM EST | |||
| 8.00 | 1.83 | 2.04 | 1.94 | 1.91 | % | 0.24 | 217 | 0 | 0.97 | 0.73 | 0.10 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST | |
| 8.50 | 1.51 | 1.75 | 1.63 | % | 0.19 | 0 | 0 | 0.95 | 0.67 | 0.11 | -0.01 | 3/16/2026 3:59:57 PM EST | |||
| 9.00 | 1.32 | 1.53 | 1.43 | 1.44 | -0.09 | -5.89% | 0.16 | 3 | 1 | 0.99 | 0.61 | 0.12 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 9.50 | 1.04 | 1.19 | 1.12 | 1.20 | -0.05 | -4.00% | 0.12 | 37 | 10 | 0.92 | 0.54 | 0.13 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 10.00 | 0.89 | 1.06 | 0.98 | 0.85 | -0.19 | -18.27% | 0.10 | 207 | 30 | 0.96 | 0.48 | 0.13 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 10.50 | 0.66 | 0.90 | 0.78 | 0.80 | -0.16 | -16.67% | 0.07 | 4 | 26 | 0.93 | 0.41 | 0.13 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 11.00 | 0.53 | 0.71 | 0.62 | 0.65 | -0.01 | -1.52% | 0.06 | 8 | 2 | 0.91 | 0.35 | 0.13 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 11.50 | 0.48 | 0.56 | 0.52 | 0.59 | -0.01 | -1.67% | 0.05 | 2 | 7 | 0.92 | 0.30 | 0.12 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 12.00 | 0.20 | 0.56 | 0.38 | 0.43 | -0.02 | -4.45% | 0.03 | 43 | 3 | 0.87 | 0.25 | 0.11 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 12.50 | 0.29 | 0.45 | 0.37 | 0.37 | +0.18 | +94.74% | 0.03 | 2 | 2 | 0.93 | 0.22 | 0.10 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 13.00 | 0.26 | 0.41 | 0.34 | 0.31 | -0.05 | -13.89% | 0.03 | 4 | 1 | 0.97 | 0.18 | 0.09 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 14.00 | 0.16 | 0.26 | 0.21 | 0.20 | -0.03 | -13.05% | 0.01 | 12 | 7 | 0.87 | 0.15 | 0.08 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 15.00 | 0.10 | 0.24 | 0.17 | 0.16 | 0.00 | 0.00% | 0.01 | 2 | 1 | 0.99 | 0.10 | 0.06 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 16.00 | 0.01 | 0.20 | 0.11 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.90 | 0.09 | 0.05 | -0.01 | 3/13/2026 | 3/16/2026 3:59:57 PM EST |
| 17.00 | 0.01 | 0.21 | 0.11 | 0.13 | +0.01 | +8.34% | 0.01 | 1 | 2 | 0.98 | 0.07 | 0.04 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 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 | 2.16 | 1.08 | % | 0.36 | 0 | 0 | 7.84 | -0.01 | 0.00 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 3.50 | 0.00 | 2.18 | 1.09 | % | 0.31 | 0 | 0 | 6.62 | -0.01 | 0.01 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 2.20 | 1.10 | % | 0.28 | 0 | 0 | 5.77 | -0.02 | 0.01 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 4.50 | 0.00 | 2.23 | 1.12 | % | 0.25 | 0 | 0 | 5.14 | -0.03 | 0.02 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 5.00 | 0.01 | 0.35 | 0.18 | 0.11 | % | 0.04 | 11 | 0 | 1.29 | -0.06 | 0.03 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST | |
| 5.50 | 0.03 | 0.37 | 0.20 | 0.17 | % | 0.04 | 4 | 0 | 1.21 | -0.08 | 0.04 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST | |
| 6.00 | 0.14 | 0.44 | 0.29 | 0.23 | -0.08 | -25.81% | 0.05 | 6 | 3 | 1.25 | -0.11 | 0.05 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 6.50 | 0.23 | 0.33 | 0.28 | 0.28 | % | 0.04 | 6 | 0 | 1.08 | -0.14 | 0.06 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST | |
| 7.00 | 0.29 | 0.45 | 0.37 | 0.34 | % | 0.05 | 90 | 0 | 1.04 | -0.18 | 0.07 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST | |
| 7.50 | 0.42 | 0.58 | 0.50 | 0.44 | -0.07 | -13.73% | 0.07 | 6 | 15 | 1.01 | -0.22 | 0.09 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 8.00 | 0.56 | 0.67 | 0.62 | 0.61 | -0.06 | -8.96% | 0.08 | 50 | 6 | 0.95 | -0.27 | 0.10 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 8.50 | 0.74 | 0.90 | 0.82 | 0.79 | % | 0.10 | 6 | 0 | 0.94 | -0.33 | 0.11 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST | |
| 9.00 | 0.97 | 1.15 | 1.06 | 0.92 | % | 0.12 | 1 | 0 | 0.94 | -0.39 | 0.12 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST | |
| 9.50 | 1.22 | 1.51 | 1.37 | 1.38 | -0.03 | -2.13% | 0.14 | 17 | 6 | 0.96 | -0.46 | 0.13 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 10.00 | 1.49 | 1.79 | 1.64 | 1.62 | -0.04 | -2.41% | 0.16 | 1 | 5 | 0.93 | -0.52 | 0.13 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 10.50 | 1.82 | 2.13 | 1.98 | 1.89 | +0.04 | +2.17% | 0.19 | 2 | 50 | 0.92 | -0.59 | 0.13 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 11.00 | 2.26 | 2.47 | 2.37 | 2.28 | +0.04 | +1.79% | 0.22 | 10 | 1 | 0.95 | -0.65 | 0.13 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 11.50 | 2.65 | 2.87 | 2.76 | 2.57 | +0.27 | +11.74% | 0.24 | 15 | 1 | 0.95 | -0.70 | 0.12 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 12.00 | 2.59 | 3.30 | 2.95 | 3.05 | 0.00 | 0.00% | 0.25 | 0 | 18 | 1.18 | -0.75 | 0.11 | -0.01 | 3/13/2026 | 3/16/2026 3:59:57 PM EST |
| 12.50 | 2.98 | 4.05 | 3.52 | % | 0.28 | 0 | 0 | 1.39 | -0.78 | 0.10 | -0.01 | 3/16/2026 3:59:57 PM EST | |||
| 13.00 | 3.45 | 4.30 | 3.88 | 3.96 | +0.13 | +3.40% | 0.30 | 1 | 4 | 1.25 | -0.82 | 0.09 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST |
| 14.00 | 3.60 | 6.90 | 5.25 | 4.65 | % | 0.38 | 3 | 0 | 2.67 | -0.85 | 0.08 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST | |
| 15.00 | 4.55 | 6.65 | 5.60 | 5.54 | 0.00 | 0.00% | 0.37 | 0 | 10 | 1.83 | -0.90 | 0.06 | -0.01 | 3/13/2026 | 3/16/2026 3:59:57 PM EST |
| 16.00 | 4.70 | 7.40 | 6.05 | 6.57 | % | 0.38 | 15 | 0 | 1.81 | -0.91 | 0.05 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST | |
| 17.00 | 5.70 | 9.45 | 7.58 | % | 0.45 | 0 | 0 | 2.69 | -0.93 | 0.04 | -0.01 | 3/16/2026 3:59:57 PM EST |