Options Chain for MARA HOLDINGS INC COM (MARA) - $7.92 as of 2/13/2026 8:14:47 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 | 4.95 | 8.45 | 6.70 | % | 6.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:33 PM EST | |||
| 2.00 | 4.00 | 7.95 | 5.98 | % | 2.99 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 2/13/2026 3:59:33 PM EST | |||
| 3.00 | 4.20 | 5.55 | 4.88 | 5.00 | 0.00 | 0.00% | 1.63 | 0 | 47 | 2.37 | 0.96 | 0.02 | 0.00 | 2/12/2026 | 2/13/2026 3:59:33 PM EST |
| 4.00 | 3.80 | 4.60 | 4.20 | 4.13 | +0.11 | +2.74% | 1.05 | 2 | 4 | 1.84 | 0.91 | 0.03 | 0.00 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 5.00 | 3.25 | 3.50 | 3.38 | 3.45 | +0.61 | +21.48% | 0.68 | 4 | 165 | 1.16 | 0.86 | 0.05 | -0.01 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 6.00 | 2.51 | 2.90 | 2.71 | 2.37 | 0.00 | 0.00% | 0.45 | 0 | 492 | 1.13 | 0.78 | 0.06 | -0.01 | 2/11/2026 | 2/13/2026 3:59:33 PM EST |
| 7.00 | 2.03 | 2.19 | 2.11 | 2.10 | +0.43 | +25.75% | 0.30 | 39 | 559 | 1.08 | 0.69 | 0.08 | -0.01 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 8.00 | 1.59 | 1.62 | 1.61 | 1.60 | +0.36 | +29.04% | 0.20 | 210 | 2,011 | 1.03 | 0.60 | 0.09 | -0.01 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 9.00 | 1.20 | 1.26 | 1.23 | 1.20 | +0.29 | +31.87% | 0.14 | 116 | 2,301 | 1.02 | 0.50 | 0.10 | -0.01 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 10.00 | 0.91 | 0.95 | 0.93 | 0.94 | +0.22 | +30.56% | 0.09 | 16,378 | 6,197 | 1.00 | 0.41 | 0.10 | -0.01 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 11.00 | 0.70 | 0.75 | 0.73 | 0.69 | +0.15 | +27.78% | 0.07 | 52 | 3,276 | 1.01 | 0.34 | 0.09 | -0.01 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 12.00 | 0.54 | 0.59 | 0.57 | 0.55 | +0.11 | +25.00% | 0.05 | 152 | 2,901 | 1.01 | 0.28 | 0.09 | -0.01 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 13.00 | 0.41 | 0.47 | 0.44 | 0.43 | +0.08 | +22.86% | 0.03 | 97 | 2,167 | 1.01 | 0.24 | 0.08 | -0.01 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 14.00 | 0.34 | 0.38 | 0.36 | 0.35 | +0.06 | +20.69% | 0.03 | 52 | 2,756 | 1.03 | 0.20 | 0.07 | -0.01 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 15.00 | 0.19 | 0.30 | 0.25 | 0.28 | +0.05 | +21.74% | 0.02 | 223 | 26,426 | 0.98 | 0.18 | 0.06 | -0.01 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 16.00 | 0.23 | 0.27 | 0.25 | 0.24 | +0.05 | +26.32% | 0.02 | 59 | 2,963 | 1.06 | 0.15 | 0.06 | -0.01 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 17.00 | 0.18 | 0.22 | 0.20 | 0.19 | +0.01 | +5.56% | 0.01 | 5 | 20,153 | 1.06 | 0.14 | 0.05 | -0.01 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 18.00 | 0.15 | 0.40 | 0.28 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3,008 | 1.18 | 0.11 | 0.04 | 0.00 | 2/12/2026 | 2/13/2026 3:59:33 PM EST |
| 19.00 | 0.11 | 0.20 | 0.16 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,139 | 1.09 | 0.10 | 0.04 | 0.00 | 2/12/2026 | 2/13/2026 3:59:33 PM EST |
| 20.00 | 0.14 | 0.18 | 0.16 | 0.15 | +0.02 | +15.39% | 0.01 | 47 | 3,959 | 1.15 | 0.09 | 0.04 | 0.00 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 21.00 | 0.11 | 0.18 | 0.15 | 0.13 | -0.02 | -13.34% | 0.01 | 3 | 1,244 | 1.16 | 0.08 | 0.03 | 0.00 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 22.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.04 | +36.37% | 0.01 | 2 | 2,602 | 1.17 | 0.07 | 0.03 | 0.00 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 23.00 | 0.00 | 0.32 | 0.16 | 0.12 | -0.01 | -7.70% | 0.01 | 85 | 597 | 1.47 | 0.04 | 0.02 | 0.00 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 24.00 | 0.01 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 963 | 1.13 | 0.04 | 0.02 | 0.00 | 2/11/2026 | 2/13/2026 3:59:33 PM EST |
| 25.00 | 0.07 | 0.10 | 0.09 | 0.12 | +0.03 | +33.34% | 0.00 | 1 | 9,511 | 1.19 | 0.03 | 0.02 | 0.00 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 26.00 | 0.01 | 0.20 | 0.11 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 850 | 1.18 | 0.03 | 0.02 | 0.00 | 1/29/2026 | 2/13/2026 3:59:33 PM EST |
| 27.00 | 0.01 | 0.19 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 1 | 487 | 1.20 | 0.03 | 0.02 | 0.00 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 28.00 | 0.00 | 0.19 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 438 | 1.48 | 0.01 | 0.01 | 0.00 | 2/3/2026 | 2/13/2026 3:59:33 PM EST |
| 29.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.28 | 0.01 | 0.01 | 0.00 | 2/5/2026 | 2/13/2026 3:59:33 PM EST |
| 30.00 | 0.06 | 0.10 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 1 | 6,448 | 1.32 | 0.01 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 31.00 | 0.07 | 0.30 | 0.19 | 0.08 | +0.01 | +14.29% | 0.01 | 3 | 370 | 1.52 | 0.01 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 32.00 | 0.00 | 0.18 | 0.09 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.57 | 0.01 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 3:59:33 PM EST |
| 33.00 | 0.00 | 0.33 | 0.17 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 190 | 1.80 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:33 PM EST |
| 34.00 | 0.05 | 0.09 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,934 | 1.38 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:33 PM EST |
| 35.00 | 0.01 | 0.15 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 1,562 | 1.35 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 36.00 | 0.00 | 0.17 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 526 | 1.65 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:33 PM EST |
| 37.00 | 0.00 | 0.32 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 648 | 1.88 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:33 PM EST |
| 38.00 | 0.00 | 0.32 | 0.16 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 400 | 1.91 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 2/13/2026 3:59:33 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 442 | 1.67 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 2/13/2026 3:59:33 PM EST |
| 40.00 | 0.02 | 0.14 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3,906 | 1.48 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:33 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 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 97 | 2.31 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:33 PM EST |
| 2.00 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.09 | -0.01 | 0.01 | 0.00 | 2/5/2026 | 2/13/2026 3:59:33 PM EST |
| 3.00 | 0.10 | 0.18 | 0.14 | 0.16 | +0.02 | +14.29% | 0.05 | 59 | 1,221 | 1.45 | -0.04 | 0.02 | 0.00 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 4.00 | 0.23 | 0.26 | 0.25 | 0.26 | -0.05 | -16.13% | 0.06 | 8 | 113 | 1.28 | -0.09 | 0.03 | 0.00 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 5.00 | 0.42 | 0.56 | 0.49 | 0.46 | -0.09 | -16.37% | 0.10 | 19 | 2,131 | 1.24 | -0.14 | 0.05 | -0.01 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 6.00 | 0.72 | 0.75 | 0.74 | 0.72 | -0.18 | -20.00% | 0.12 | 70 | 17,833 | 1.12 | -0.22 | 0.06 | -0.01 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 7.00 | 1.09 | 1.14 | 1.12 | 1.13 | -0.24 | -17.52% | 0.16 | 41 | 1,818 | 1.06 | -0.31 | 0.08 | -0.01 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 8.00 | 1.60 | 1.65 | 1.63 | 1.60 | -0.33 | -17.10% | 0.20 | 83 | 2,799 | 1.03 | -0.40 | 0.09 | -0.01 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 9.00 | 2.21 | 2.30 | 2.26 | 2.26 | -0.40 | -15.04% | 0.25 | 113 | 2,819 | 1.02 | -0.50 | 0.10 | -0.01 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 10.00 | 2.92 | 2.97 | 2.95 | 2.94 | -0.46 | -13.53% | 0.30 | 14,949 | 3,689 | 1.00 | -0.59 | 0.10 | -0.01 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 11.00 | 3.55 | 3.95 | 3.75 | 3.75 | -0.45 | -10.72% | 0.34 | 13 | 2,008 | 1.01 | -0.66 | 0.09 | -0.01 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 12.00 | 4.35 | 4.70 | 4.53 | 4.64 | -0.36 | -7.20% | 0.38 | 10 | 2,166 | 0.96 | -0.72 | 0.09 | -0.01 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 13.00 | 5.35 | 5.55 | 5.45 | 5.45 | -0.43 | -7.32% | 0.42 | 166 | 4,645 | 1.01 | -0.76 | 0.08 | -0.01 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 14.00 | 6.25 | 6.55 | 6.40 | 6.35 | -0.45 | -6.62% | 0.46 | 11 | 1,109 | 1.04 | -0.80 | 0.07 | -0.01 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 15.00 | 7.15 | 7.50 | 7.33 | 7.25 | -0.45 | -5.85% | 0.49 | 173 | 15,367 | 1.04 | -0.82 | 0.06 | -0.01 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 16.00 | 8.05 | 8.40 | 8.23 | 8.28 | -0.49 | -5.59% | 0.51 | 37 | 2,339 | 0.74 | -0.85 | 0.06 | -0.01 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 17.00 | 9.00 | 9.45 | 9.23 | 9.23 | -0.28 | -2.95% | 0.54 | 76 | 14,268 | 1.34 | -0.86 | 0.05 | -0.01 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 18.00 | 9.95 | 10.45 | 10.20 | 10.29 | -0.28 | -2.65% | 0.57 | 17 | 2,322 | 1.41 | -0.89 | 0.04 | 0.00 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 19.00 | 10.85 | 11.50 | 11.18 | 11.33 | -0.22 | -1.91% | 0.59 | 1 | 79 | 1.51 | -0.90 | 0.04 | 0.00 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 20.00 | 12.05 | 12.35 | 12.20 | 12.68 | +0.24 | +1.93% | 0.61 | 13 | 1,088 | 1.42 | -0.91 | 0.04 | 0.00 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 21.00 | 12.85 | 13.85 | 13.35 | 12.78 | 0.00 | 0.00% | 0.64 | 0 | 133 | 1.90 | -0.92 | 0.03 | 0.00 | 2/10/2026 | 2/13/2026 3:59:33 PM EST |
| 22.00 | 13.65 | 14.80 | 14.23 | 14.60 | +0.02 | +0.14% | 0.65 | 146 | 175 | 1.91 | -0.93 | 0.03 | 0.00 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 23.00 | 14.85 | 15.80 | 15.33 | 15.83 | 0.00 | 0.00% | 0.67 | 0 | 129 | 1.96 | -0.96 | 0.02 | 0.00 | 2/6/2026 | 2/13/2026 3:59:33 PM EST |
| 24.00 | 15.75 | 17.00 | 16.38 | 16.08 | 0.00 | 0.00% | 0.68 | 0 | 96 | 2.16 | -0.96 | 0.02 | 0.00 | 2/10/2026 | 2/13/2026 3:59:33 PM EST |
| 25.00 | 16.75 | 17.80 | 17.28 | 17.08 | 0.00 | 0.00% | 0.69 | 0 | 152 | 2.05 | -0.97 | 0.02 | 0.00 | 2/10/2026 | 2/13/2026 3:59:33 PM EST |
| 26.00 | 17.75 | 18.80 | 18.28 | 18.64 | 0.00 | 0.00% | 0.70 | 0 | 209 | 2.09 | -0.97 | 0.02 | 0.00 | 2/11/2026 | 2/13/2026 3:59:33 PM EST |
| 27.00 | 17.05 | 21.10 | 19.08 | 19.40 | 0.00 | 0.00% | 0.71 | 0 | 22 | 3.02 | -0.97 | 0.02 | 0.00 | 2/12/2026 | 2/13/2026 3:59:33 PM EST |
| 28.00 | 18.50 | 21.70 | 20.10 | 20.36 | +0.06 | +0.30% | 0.72 | 3 | 4 | 2.80 | -0.99 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 29.00 | 19.55 | 22.40 | 20.98 | 21.44 | +0.05 | +0.24% | 0.72 | 1 | 6 | 2.64 | -0.99 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:33 PM EST |
| 30.00 | 20.30 | 24.05 | 22.18 | 20.80 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.10 | -0.99 | 0.01 | 0.00 | 12/31/2025 | 2/13/2026 3:59:33 PM EST |
| 31.00 | 21.05 | 25.10 | 23.08 | 20.65 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.16 | -0.99 | 0.01 | 0.00 | 1/28/2026 | 2/13/2026 3:59:33 PM EST |
| 32.00 | 22.05 | 26.10 | 24.08 | 14.20 | 0.00 | 0.00% | 0.75 | 0 | 0 | 3.20 | -0.99 | 0.00 | 0.00 | 10/13/2025 | 2/13/2026 3:59:33 PM EST |
| 33.00 | 23.05 | 27.10 | 25.08 | 23.10 | 0.00 | 0.00% | 0.76 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:33 PM EST |
| 34.00 | 24.05 | 28.05 | 26.05 | 23.60 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:33 PM EST |
| 35.00 | 25.05 | 29.05 | 27.05 | 16.65 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 2/13/2026 3:59:33 PM EST |
| 36.00 | 26.10 | 30.10 | 28.10 | % | 0.78 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:33 PM EST | |||
| 37.00 | 27.05 | 31.10 | 29.08 | 26.04 | 0.00 | 0.00% | 0.79 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 2/13/2026 3:59:33 PM EST |
| 38.00 | 28.05 | 32.10 | 30.08 | 27.52 | 0.00 | 0.00% | 0.79 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:33 PM EST |
| 39.00 | 29.05 | 33.10 | 31.08 | % | 0.80 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:33 PM EST | |||
| 40.00 | 30.10 | 34.10 | 32.10 | 29.90 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 2/13/2026 3:59:33 PM EST |