Options Chain for MARA HOLDINGS INC COM (MARA) - $8.04 as of 4/2/2026 12:27:01 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 | 5.90 | 9.25 | 7.58 | 7.25 | +0.20 | +2.84% | 7.58 | 10 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:55 PM EST |
| 2.00 | 4.85 | 8.15 | 6.50 | 5.70 | 0.00 | 0.00% | 3.25 | 0 | 4 | 5.97 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 2:58:55 PM EST |
| 3.00 | 4.30 | 6.25 | 5.28 | 5.27 | +0.27 | +5.40% | 1.76 | 2 | 61 | 2.38 | 0.99 | 0.01 | 0.00 | 4/2/2026 | 4/2/2026 2:58:55 PM EST |
| 4.00 | 4.10 | 5.85 | 4.98 | 4.04 | 0.00 | 0.00% | 1.25 | 0 | 4 | 3.43 | 0.97 | 0.02 | 0.00 | 2/17/2026 | 4/2/2026 2:58:55 PM EST |
| 5.00 | 3.55 | 4.05 | 3.80 | 3.43 | +0.18 | +5.54% | 0.76 | 1 | 200 | 1.44 | 0.93 | 0.04 | -0.01 | 4/2/2026 | 4/2/2026 2:58:55 PM EST |
| 6.00 | 2.88 | 3.10 | 2.99 | 2.89 | +0.49 | +20.42% | 0.50 | 19 | 495 | 1.32 | 0.86 | 0.07 | -0.01 | 4/2/2026 | 4/2/2026 2:58:55 PM EST |
| 7.00 | 2.08 | 2.25 | 2.17 | 2.10 | +0.30 | +16.67% | 0.31 | 81 | 576 | 1.00 | 0.77 | 0.10 | -0.01 | 4/2/2026 | 4/2/2026 2:58:55 PM EST |
| 8.00 | 1.49 | 1.53 | 1.51 | 1.53 | +0.44 | +40.37% | 0.19 | 1,340 | 2,627 | 0.96 | 0.64 | 0.14 | -0.01 | 4/2/2026 | 4/2/2026 2:58:55 PM EST |
| 9.00 | 0.99 | 1.00 | 1.00 | 1.00 | +0.33 | +49.26% | 0.11 | 4,009 | 6,321 | 0.93 | 0.49 | 0.15 | -0.01 | 4/2/2026 | 4/2/2026 2:58:55 PM EST |
| 10.00 | 0.62 | 0.65 | 0.64 | 0.64 | +0.21 | +48.84% | 0.06 | 4,146 | 16,974 | 0.91 | 0.36 | 0.14 | -0.01 | 4/2/2026 | 4/2/2026 2:58:55 PM EST |
| 11.00 | 0.38 | 0.41 | 0.40 | 0.41 | +0.14 | +51.86% | 0.04 | 407 | 5,634 | 0.91 | 0.26 | 0.12 | -0.01 | 4/2/2026 | 4/2/2026 2:58:55 PM EST |
| 12.00 | 0.25 | 0.28 | 0.27 | 0.25 | +0.07 | +38.89% | 0.02 | 87 | 9,995 | 0.93 | 0.18 | 0.10 | -0.01 | 4/2/2026 | 4/2/2026 2:58:55 PM EST |
| 13.00 | 0.15 | 0.19 | 0.17 | 0.17 | +0.04 | +30.77% | 0.01 | 643 | 3,341 | 0.92 | 0.13 | 0.08 | -0.01 | 4/2/2026 | 4/2/2026 2:58:55 PM EST |
| 14.00 | 0.12 | 0.13 | 0.13 | 0.12 | +0.02 | +20.00% | 0.01 | 58 | 4,524 | 0.96 | 0.09 | 0.06 | -0.01 | 4/2/2026 | 4/2/2026 2:58:55 PM EST |
| 15.00 | 0.08 | 0.10 | 0.09 | 0.08 | +0.01 | +14.29% | 0.01 | 275 | 27,118 | 0.99 | 0.07 | 0.05 | 0.00 | 4/2/2026 | 4/2/2026 2:58:55 PM EST |
| 16.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 12 | 5,769 | 1.03 | 0.05 | 0.03 | 0.00 | 4/2/2026 | 4/2/2026 2:58:55 PM EST |
| 17.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 14 | 15,362 | 1.05 | 0.04 | 0.03 | 0.00 | 4/2/2026 | 4/2/2026 2:58:55 PM EST |
| 18.00 | 0.03 | 0.08 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 13 | 3,377 | 1.06 | 0.03 | 0.02 | 0.00 | 4/2/2026 | 4/2/2026 2:58:55 PM EST |
| 19.00 | 0.02 | 0.06 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 11 | 1,203 | 1.16 | 0.02 | 0.02 | 0.00 | 4/2/2026 | 4/2/2026 2:58:55 PM EST |
| 20.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 18 | 8,663 | 1.19 | 0.02 | 0.01 | 0.00 | 4/2/2026 | 4/2/2026 2:58:55 PM EST |
| 21.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,527 | 1.19 | 0.01 | 0.01 | 0.00 | 3/31/2026 | 4/2/2026 2:58:55 PM EST |
| 22.00 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,716 | 1.26 | 0.01 | 0.01 | 0.00 | 3/26/2026 | 4/2/2026 2:58:55 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 776 | 1.42 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:55 PM EST |
| 24.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,057 | 1.70 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:58:55 PM EST |
| 25.00 | 0.02 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9,592 | 1.40 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:58:55 PM EST |
| 26.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 856 | 1.51 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/2/2026 2:58:55 PM EST |
| 27.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 453 | 1.81 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 2:58:55 PM EST |
| 28.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 440 | 1.49 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 2:58:55 PM EST |
| 29.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.90 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:58:55 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 99 | 6,364 | 1.60 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:55 PM EST |
| 31.00 | 0.01 | 0.03 | 0.02 | 0.06 | +0.04 | +200.00% | 0.00 | 5 | 416 | 1.53 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:55 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.78 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 4/2/2026 2:58:55 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 189 | 2.01 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 4/2/2026 2:58:55 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,895 | 2.04 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 4/2/2026 2:58:55 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,315 | 1.75 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 2:58:55 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 526 | 2.11 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 4/2/2026 2:58:55 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 708 | 2.14 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 4/2/2026 2:58:55 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 400 | 2.16 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 4/2/2026 2:58:55 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 442 | 2.19 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 4/2/2026 2:58:55 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 4,846 | 1.79 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:55 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 102 | 3.57 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 2:58:55 PM EST |
| 2.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 7 | 3.05 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 4/2/2026 2:58:55 PM EST |
| 3.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.01 | 204 | 1,925 | 1.51 | -0.01 | 0.01 | 0.00 | 4/2/2026 | 4/2/2026 2:58:55 PM EST |
| 4.00 | 0.02 | 0.08 | 0.05 | 0.07 | -0.02 | -22.23% | 0.01 | 3 | 326 | 1.39 | -0.03 | 0.02 | 0.00 | 4/2/2026 | 4/2/2026 2:58:55 PM EST |
| 5.00 | 0.10 | 0.14 | 0.12 | 0.12 | -0.03 | -20.00% | 0.02 | 46 | 2,714 | 1.22 | -0.07 | 0.04 | -0.01 | 4/2/2026 | 4/2/2026 2:58:55 PM EST |
| 6.00 | 0.22 | 0.26 | 0.24 | 0.25 | -0.04 | -13.80% | 0.04 | 74 | 10,411 | 1.10 | -0.14 | 0.07 | -0.01 | 4/2/2026 | 4/2/2026 2:58:55 PM EST |
| 7.00 | 0.41 | 0.45 | 0.43 | 0.44 | -0.12 | -21.43% | 0.06 | 363 | 3,286 | 1.01 | -0.23 | 0.10 | -0.01 | 4/2/2026 | 4/2/2026 2:58:55 PM EST |
| 8.00 | 0.74 | 0.77 | 0.76 | 0.75 | -0.23 | -23.47% | 0.10 | 456 | 4,434 | 0.96 | -0.36 | 0.14 | -0.01 | 4/2/2026 | 4/2/2026 2:58:55 PM EST |
| 9.00 | 1.21 | 1.25 | 1.23 | 1.30 | -0.30 | -18.75% | 0.14 | 64 | 3,721 | 0.93 | -0.51 | 0.15 | -0.01 | 4/2/2026 | 4/2/2026 2:58:55 PM EST |
| 10.00 | 1.83 | 1.89 | 1.86 | 1.87 | -0.42 | -18.35% | 0.19 | 24 | 14,352 | 0.92 | -0.64 | 0.14 | -0.01 | 4/2/2026 | 4/2/2026 2:58:55 PM EST |
| 11.00 | 2.56 | 2.76 | 2.66 | 2.69 | -0.41 | -13.23% | 0.24 | 38 | 1,877 | 1.03 | -0.74 | 0.12 | -0.01 | 4/2/2026 | 4/2/2026 2:58:55 PM EST |
| 12.00 | 3.40 | 3.75 | 3.58 | 3.55 | -0.40 | -10.13% | 0.30 | 24 | 2,267 | 1.01 | -0.82 | 0.10 | -0.01 | 4/2/2026 | 4/2/2026 2:58:55 PM EST |
| 13.00 | 4.35 | 4.70 | 4.53 | 4.85 | -0.08 | -1.63% | 0.35 | 7 | 4,657 | 1.03 | -0.87 | 0.08 | -0.01 | 4/2/2026 | 4/2/2026 2:58:55 PM EST |
| 14.00 | 5.00 | 5.55 | 5.28 | 5.89 | -0.01 | -0.17% | 0.38 | 51 | 1,258 | 1.27 | -0.91 | 0.06 | -0.01 | 4/2/2026 | 4/2/2026 2:58:55 PM EST |
| 15.00 | 6.15 | 6.65 | 6.40 | 6.53 | -0.28 | -4.12% | 0.43 | 3 | 15,303 | 1.45 | -0.93 | 0.05 | 0.00 | 4/2/2026 | 4/2/2026 2:58:55 PM EST |
| 16.00 | 7.20 | 8.55 | 7.88 | 8.17 | +0.17 | +2.13% | 0.49 | 2 | 2,342 | 2.31 | -0.95 | 0.03 | 0.00 | 4/2/2026 | 4/2/2026 2:58:55 PM EST |
| 17.00 | 7.40 | 8.85 | 8.13 | 8.50 | -0.36 | -4.07% | 0.48 | 9 | 14,241 | 2.27 | -0.96 | 0.03 | 0.00 | 4/2/2026 | 4/2/2026 2:58:55 PM EST |
| 18.00 | 9.00 | 10.95 | 9.98 | 9.90 | 0.00 | 0.00% | 0.55 | 0 | 2,307 | 2.88 | -0.97 | 0.02 | 0.00 | 4/1/2026 | 4/2/2026 2:58:55 PM EST |
| 19.00 | 8.95 | 10.55 | 9.75 | 10.82 | 0.00 | 0.00% | 0.51 | 0 | 95 | 1.82 | -0.98 | 0.02 | 0.00 | 3/31/2026 | 4/2/2026 2:58:55 PM EST |
| 20.00 | 11.15 | 11.45 | 11.30 | 12.00 | +0.10 | +0.84% | 0.57 | 12 | 604 | 1.90 | -0.98 | 0.01 | 0.00 | 4/2/2026 | 4/2/2026 2:58:55 PM EST |
| 21.00 | 10.75 | 13.50 | 12.13 | 12.81 | -0.39 | -2.96% | 0.58 | 10 | 5 | 2.29 | -0.99 | 0.01 | 0.00 | 4/2/2026 | 4/2/2026 2:58:55 PM EST |
| 22.00 | 11.75 | 14.85 | 13.30 | 13.90 | 0.00 | 0.00% | 0.60 | 0 | 39 | 3.12 | -0.99 | 0.01 | 0.00 | 3/31/2026 | 4/2/2026 2:58:55 PM EST |
| 23.00 | 12.75 | 16.40 | 14.58 | 15.45 | -0.38 | -2.41% | 0.63 | 4 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:55 PM EST |
| 24.00 | 13.75 | 17.35 | 15.55 | 16.15 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:58:55 PM EST |
| 25.00 | 14.75 | 16.55 | 15.65 | 16.38 | -0.34 | -2.04% | 0.63 | 14 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:55 PM EST |
| 26.00 | 15.75 | 19.40 | 17.58 | 17.45 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/2/2026 2:58:55 PM EST |
| 27.00 | 16.75 | 20.40 | 18.58 | 18.40 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/2/2026 2:58:55 PM EST |
| 28.00 | 17.75 | 21.40 | 19.58 | 20.36 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 4/2/2026 2:58:55 PM EST |
| 29.00 | 18.75 | 22.40 | 20.58 | 20.50 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/2/2026 2:58:55 PM EST |
| 30.00 | 19.75 | 23.40 | 21.58 | 22.30 | 0.00 | 0.00% | 0.72 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 2:58:55 PM EST |
| 31.00 | 20.75 | 24.35 | 22.55 | 20.65 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 4/2/2026 2:58:55 PM EST |
| 32.00 | 21.75 | 25.15 | 23.45 | 24.03 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 2:58:55 PM EST |
| 33.00 | 22.75 | 26.40 | 24.58 | 24.87 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 2:58:55 PM EST |
| 34.00 | 23.75 | 27.40 | 25.58 | 23.60 | 0.00 | 0.00% | 0.75 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 4/2/2026 2:58:55 PM EST |
| 35.00 | 24.75 | 28.40 | 26.58 | 16.65 | 0.00 | 0.00% | 0.76 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 4/2/2026 2:58:55 PM EST |
| 36.00 | 25.75 | 29.40 | 27.58 | 28.13 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 2:58:55 PM EST |
| 37.00 | 26.75 | 30.40 | 28.58 | 29.20 | 0.00 | 0.00% | 0.77 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 2:58:55 PM EST |
| 38.00 | 27.75 | 31.40 | 29.58 | 27.52 | 0.00 | 0.00% | 0.78 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 4/2/2026 2:58:55 PM EST |
| 39.00 | 28.75 | 32.40 | 30.58 | % | 0.78 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:58:55 PM EST | |||
| 40.00 | 29.75 | 33.35 | 31.55 | 32.00 | 0.00 | 0.00% | 0.79 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:58:55 PM EST |