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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.65 | 9.60 | 7.63 | 7.25 | 0.00 | 0.00% | 7.63 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 2.00 | 4.65 | 8.50 | 6.58 | 6.67 | 0.00 | 0.00% | 3.29 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 4:00:00 PM EST |
| 3.00 | 3.70 | 6.80 | 5.25 | 6.60 | 0.00 | 0.00% | 1.75 | 0 | 60 | 4.69 | 0.98 | 0.01 | 0.00 | 3/16/2026 | 3/20/2026 4:00:00 PM EST |
| 4.00 | 3.10 | 6.70 | 4.90 | 5.42 | 0.00 | 0.00% | 1.23 | 0 | 4 | 5.12 | 0.95 | 0.02 | 0.00 | 2/27/2026 | 3/20/2026 4:00:00 PM EST |
| 5.00 | 3.60 | 4.35 | 3.98 | 3.81 | -0.54 | -12.42% | 0.80 | 15 | 174 | 1.55 | 0.91 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 6.00 | 2.65 | 3.45 | 3.05 | 3.80 | 0.00 | 0.00% | 0.51 | 0 | 487 | 1.26 | 0.85 | 0.06 | -0.01 | 3/13/2026 | 3/20/2026 4:00:00 PM EST |
| 7.00 | 2.05 | 2.38 | 2.22 | 2.53 | +0.11 | +4.55% | 0.32 | 2 | 547 | 1.09 | 0.76 | 0.09 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 8.00 | 1.48 | 1.59 | 1.54 | 1.54 | -0.11 | -6.67% | 0.19 | 56 | 1,997 | 0.97 | 0.64 | 0.12 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 9.00 | 1.07 | 1.13 | 1.10 | 1.12 | -0.41 | -26.80% | 0.12 | 197 | 5,759 | 0.97 | 0.52 | 0.13 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 10.00 | 0.75 | 0.79 | 0.77 | 0.79 | -0.27 | -25.48% | 0.08 | 301 | 15,962 | 0.96 | 0.41 | 0.12 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 11.00 | 0.53 | 0.57 | 0.55 | 0.54 | -0.21 | -28.00% | 0.05 | 137 | 4,680 | 0.97 | 0.32 | 0.11 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 12.00 | 0.38 | 0.40 | 0.39 | 0.39 | -0.13 | -25.00% | 0.03 | 640 | 9,614 | 0.97 | 0.25 | 0.10 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 13.00 | 0.26 | 0.30 | 0.28 | 0.28 | -0.08 | -22.23% | 0.02 | 62 | 3,281 | 0.98 | 0.19 | 0.08 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 14.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.07 | -24.14% | 0.02 | 17 | 4,132 | 1.02 | 0.15 | 0.07 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 15.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.03 | -15.00% | 0.01 | 195 | 27,107 | 1.04 | 0.12 | 0.06 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 16.00 | 0.11 | 0.15 | 0.13 | 0.12 | -0.01 | -7.70% | 0.01 | 26 | 5,738 | 1.05 | 0.09 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 17.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.01 | -9.10% | 0.01 | 55 | 15,300 | 1.12 | 0.07 | 0.04 | 0.00 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 18.00 | 0.08 | 0.11 | 0.10 | 0.08 | -0.04 | -33.34% | 0.01 | 109 | 3,356 | 1.11 | 0.06 | 0.03 | 0.00 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 19.00 | 0.05 | 0.11 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,187 | 1.13 | 0.05 | 0.03 | 0.00 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 20.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 2 | 8,376 | 1.18 | 0.04 | 0.02 | 0.00 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,278 | 1.30 | 0.02 | 0.02 | 0.00 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 22.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,662 | 1.08 | 0.02 | 0.01 | 0.00 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 595 | 2.05 | 0.01 | 0.01 | 0.00 | 3/17/2026 | 3/20/2026 4:00:00 PM EST |
| 24.00 | 0.03 | 0.11 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,046 | 1.33 | 0.01 | 0.01 | 0.00 | 3/17/2026 | 3/20/2026 4:00:00 PM EST |
| 25.00 | 0.01 | 0.07 | 0.04 | 0.09 | -0.01 | -10.00% | 0.00 | 7 | 9,608 | 1.24 | 0.01 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 856 | 1.90 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 4:00:00 PM EST |
| 27.00 | 0.01 | 0.31 | 0.16 | 0.01 | -0.16 | -94.12% | 0.01 | 1 | 472 | 1.54 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.31 | 0.16 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 440 | 1.99 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 182 | 2.01 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.04 | +133.34% | 0.00 | 4 | 5,977 | 1.66 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 31.00 | 0.01 | 0.30 | 0.16 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 381 | 1.67 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 4:00:00 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.38 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 4:00:00 PM EST |
| 33.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 189 | 2.42 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 4:00:00 PM EST |
| 34.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,895 | 2.45 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/20/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,314 | 2.06 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:00 PM EST |
| 36.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 526 | 2.51 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/20/2026 4:00:00 PM EST |
| 37.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 708 | 4.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 4:00:00 PM EST |
| 38.00 | 0.00 | 2.09 | 1.05 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 400 | 3.99 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 3/20/2026 4:00:00 PM EST |
| 39.00 | 0.00 | 0.29 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 442 | 2.31 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 3/20/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 32 | 4,847 | 1.75 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 100 | 2.86 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/20/2026 4:00:00 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.11 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 4:00:00 PM EST |
| 3.00 | 0.05 | 0.06 | 0.06 | 0.05 | +0.01 | +25.00% | 0.02 | 14 | 1,905 | 1.58 | -0.02 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 4.00 | 0.03 | 0.17 | 0.10 | 0.11 | +0.01 | +10.00% | 0.03 | 11 | 296 | 1.30 | -0.05 | 0.02 | 0.00 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 5.00 | 0.16 | 0.21 | 0.19 | 0.19 | +0.03 | +18.75% | 0.04 | 269 | 2,328 | 1.19 | -0.09 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 6.00 | 0.32 | 0.38 | 0.35 | 0.35 | +0.04 | +12.91% | 0.06 | 233 | 22,846 | 1.10 | -0.15 | 0.06 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 7.00 | 0.60 | 0.65 | 0.63 | 0.62 | +0.07 | +12.73% | 0.09 | 86 | 1,940 | 1.04 | -0.24 | 0.09 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 8.00 | 1.01 | 1.06 | 1.04 | 1.03 | +0.24 | +30.38% | 0.13 | 305 | 3,899 | 1.02 | -0.36 | 0.12 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 9.00 | 1.54 | 1.60 | 1.57 | 1.57 | +0.35 | +28.69% | 0.17 | 158 | 3,180 | 0.99 | -0.48 | 0.13 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 10.00 | 2.21 | 2.27 | 2.24 | 2.20 | +0.41 | +22.91% | 0.22 | 278 | 14,266 | 0.98 | -0.59 | 0.12 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 11.00 | 2.84 | 3.10 | 2.97 | 2.88 | +0.23 | +8.68% | 0.27 | 14 | 1,858 | 0.95 | -0.68 | 0.11 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 12.00 | 3.55 | 4.00 | 3.78 | 3.89 | +0.52 | +15.43% | 0.32 | 29 | 2,286 | 0.86 | -0.75 | 0.10 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 13.00 | 4.60 | 4.85 | 4.73 | 4.67 | +0.52 | +12.53% | 0.36 | 12 | 4,630 | 0.97 | -0.81 | 0.08 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 14.00 | 5.00 | 5.95 | 5.48 | 5.07 | 0.00 | 0.00% | 0.39 | 0 | 1,266 | 1.33 | -0.85 | 0.07 | -0.01 | 3/18/2026 | 3/20/2026 4:00:00 PM EST |
| 15.00 | 6.10 | 6.80 | 6.45 | 6.52 | +0.36 | +5.85% | 0.43 | 22 | 15,343 | 1.27 | -0.88 | 0.06 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 16.00 | 7.05 | 7.95 | 7.50 | 7.25 | +0.25 | +3.58% | 0.47 | 4 | 2,328 | 1.53 | -0.91 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 17.00 | 8.15 | 8.90 | 8.53 | 8.12 | -0.01 | -0.13% | 0.50 | 23 | 14,245 | 1.57 | -0.93 | 0.04 | 0.00 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 18.00 | 9.00 | 11.40 | 10.20 | 9.07 | +0.40 | +4.62% | 0.57 | 4 | 2,345 | 2.92 | -0.94 | 0.03 | 0.00 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 19.00 | 10.00 | 11.55 | 10.78 | 10.09 | -0.21 | -2.04% | 0.57 | 6 | 73 | 2.34 | -0.95 | 0.03 | 0.00 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 20.00 | 11.50 | 11.70 | 11.60 | 11.20 | +0.33 | +3.04% | 0.58 | 1 | 1,099 | 1.53 | -0.96 | 0.02 | 0.00 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 21.00 | 12.00 | 12.85 | 12.43 | 11.75 | 0.00 | 0.00% | 0.59 | 0 | 204 | 1.80 | -0.98 | 0.02 | 0.00 | 3/16/2026 | 3/20/2026 4:00:00 PM EST |
| 22.00 | 12.30 | 14.85 | 13.58 | 13.44 | 0.00 | 0.00% | 0.62 | 0 | 126 | 2.80 | -0.98 | 0.01 | 0.00 | 3/11/2026 | 3/20/2026 4:00:00 PM EST |
| 23.00 | 14.00 | 16.40 | 15.20 | 15.83 | 0.00 | 0.00% | 0.66 | 0 | 36 | 3.29 | -0.99 | 0.01 | 0.00 | 2/6/2026 | 3/20/2026 4:00:00 PM EST |
| 24.00 | 15.00 | 17.35 | 16.18 | 16.08 | 0.00 | 0.00% | 0.67 | 0 | 95 | 3.32 | -0.99 | 0.01 | 0.00 | 2/10/2026 | 3/20/2026 4:00:00 PM EST |
| 25.00 | 14.45 | 18.40 | 16.43 | 16.41 | +0.66 | +4.19% | 0.66 | 10 | 0 | 3.41 | -0.99 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 26.00 | 16.80 | 18.10 | 17.45 | 18.64 | 0.00 | 0.00% | 0.67 | 0 | 125 | 2.37 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/20/2026 4:00:00 PM EST |
| 27.00 | 16.60 | 19.80 | 18.20 | 19.35 | 0.00 | 0.00% | 0.67 | 0 | 21 | 3.05 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/20/2026 4:00:00 PM EST |
| 28.00 | 17.60 | 21.40 | 19.50 | 20.36 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 3/20/2026 4:00:00 PM EST |
| 29.00 | 18.40 | 22.35 | 20.38 | 21.62 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/20/2026 4:00:00 PM EST |
| 30.00 | 19.95 | 23.35 | 21.65 | 20.80 | 0.00 | 0.00% | 0.72 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 3/20/2026 4:00:00 PM EST |
| 31.00 | 20.40 | 24.35 | 22.38 | 20.65 | 0.00 | 0.00% | 0.72 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 3/20/2026 4:00:00 PM EST |
| 32.00 | 21.50 | 25.35 | 23.43 | 14.20 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 3/20/2026 4:00:00 PM EST |
| 33.00 | 22.50 | 25.80 | 24.15 | 23.10 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 3/20/2026 4:00:00 PM EST |
| 34.00 | 23.50 | 27.35 | 25.43 | 23.60 | 0.00 | 0.00% | 0.75 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 3/20/2026 4:00:00 PM EST |
| 35.00 | 24.55 | 28.35 | 26.45 | 16.65 | 0.00 | 0.00% | 0.76 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 3/20/2026 4:00:00 PM EST |
| 36.00 | 25.40 | 29.35 | 27.38 | % | 0.76 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 37.00 | 26.40 | 30.35 | 28.38 | 26.04 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 3/20/2026 4:00:00 PM EST |
| 38.00 | 27.40 | 31.35 | 29.38 | 27.52 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 3/20/2026 4:00:00 PM EST |
| 39.00 | 28.40 | 32.35 | 30.38 | % | 0.78 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 40.00 | 29.40 | 33.35 | 31.38 | 30.75 | 0.00 | 0.00% | 0.78 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:00 PM EST |