Options Chain for MARA HOLDINGS INC COM (MARA) - $13.25 as of 5/15/2026 7:43:04 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 | 10.15 | 12.75 | 11.45 | 11.34 | -1.18 | -9.43% | 11.45 | 11 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 2.00 | 8.70 | 12.30 | 10.50 | 10.40 | -0.65 | -5.89% | 5.25 | 1 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 3.00 | 7.80 | 10.80 | 9.30 | 9.26 | -1.00 | -9.75% | 3.10 | 2 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 3.50 | 7.00 | 10.70 | 8.85 | 8.85 | -0.98 | -9.97% | 2.53 | 1 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 4.00 | 6.55 | 10.40 | 8.48 | 9.51 | 0.00 | 0.00% | 2.12 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:03 PM EST |
| 4.50 | 5.95 | 9.25 | 7.60 | 7.56 | -1.14 | -13.11% | 1.69 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 5.00 | 6.85 | 9.50 | 8.18 | 8.20 | 0.00 | 0.00% | 1.64 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:03 PM EST |
| 5.50 | 5.00 | 9.00 | 7.00 | 7.30 | 0.00 | 0.00% | 1.27 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:03 PM EST |
| 6.00 | 4.50 | 7.75 | 6.13 | 7.50 | 0.00 | 0.00% | 1.02 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:03 PM EST |
| 6.50 | 4.65 | 7.65 | 6.15 | 5.37 | 0.00 | 0.00% | 0.95 | 0 | 5 | 8.35 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:03 PM EST |
| 7.00 | 4.20 | 6.05 | 5.13 | 5.44 | -1.11 | -16.95% | 0.73 | 3 | 3 | 4.71 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 7.50 | 3.20 | 5.85 | 4.53 | 5.66 | 0.00 | 0.00% | 0.60 | 0 | 10 | 5.09 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:03 PM EST |
| 8.00 | 3.15 | 4.95 | 4.05 | 4.58 | -0.81 | -15.03% | 0.51 | 21 | 49 | 3.63 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 8.50 | 3.65 | 4.45 | 4.05 | 4.13 | -0.64 | -13.42% | 0.48 | 48 | 182 | 3.27 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 9.00 | 2.95 | 3.75 | 3.35 | 3.62 | +0.01 | +0.28% | 0.37 | 92 | 281 | 2.42 | 1.00 | 0.01 | 0.00 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 9.50 | 2.75 | 3.25 | 3.00 | 3.06 | -0.74 | -19.48% | 0.32 | 67 | 372 | 2.13 | 0.99 | 0.03 | 0.00 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 10.00 | 2.35 | 2.58 | 2.47 | 2.58 | -0.81 | -23.90% | 0.25 | 203 | 3,139 | 1.78 | 0.96 | 0.06 | -0.01 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 10.50 | 1.80 | 2.24 | 2.02 | 2.10 | -0.60 | -22.23% | 0.19 | 151 | 452 | 1.70 | 0.93 | 0.09 | -0.01 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 11.00 | 1.47 | 1.61 | 1.54 | 1.58 | -0.77 | -32.77% | 0.14 | 487 | 2,198 | 0.83 | 0.87 | 0.15 | -0.02 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 11.50 | 1.10 | 1.22 | 1.16 | 1.19 | -0.66 | -35.68% | 0.10 | 552 | 1,227 | 0.85 | 0.78 | 0.22 | -0.03 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 12.00 | 0.78 | 0.86 | 0.82 | 0.81 | -0.65 | -44.53% | 0.07 | 2,784 | 3,526 | 0.86 | 0.65 | 0.27 | -0.04 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 12.50 | 0.53 | 0.56 | 0.55 | 0.56 | -0.50 | -47.17% | 0.04 | 23,796 | 3,880 | 0.85 | 0.51 | 0.28 | -0.04 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 13.00 | 0.35 | 0.36 | 0.36 | 0.36 | -0.48 | -57.15% | 0.03 | 50,934 | 4,453 | 0.85 | 0.38 | 0.26 | -0.04 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 13.50 | 0.22 | 0.23 | 0.23 | 0.22 | -0.36 | -62.07% | 0.02 | 27,242 | 3,039 | 0.86 | 0.28 | 0.22 | -0.04 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 14.00 | 0.14 | 0.15 | 0.15 | 0.15 | -0.25 | -62.50% | 0.01 | 40,993 | 6,562 | 0.89 | 0.20 | 0.17 | -0.03 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 14.50 | 0.09 | 0.10 | 0.10 | 0.10 | -0.17 | -62.97% | 0.01 | 5,032 | 2,124 | 0.92 | 0.14 | 0.13 | -0.03 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 15.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.11 | -64.71% | 0.00 | 1,704 | 5,626 | 0.96 | 0.10 | 0.10 | -0.02 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 15.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 464 | 2,365 | 1.02 | 0.07 | 0.08 | -0.02 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 16.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 2,269 | 4,813 | 1.05 | 0.05 | 0.06 | -0.01 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 16.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 49 | 138 | 1.15 | 0.03 | 0.04 | -0.01 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 17.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.03 | -60.00% | 0.00 | 40 | 1,214 | 1.29 | 0.02 | 0.03 | -0.01 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 15 | 958 | 1.43 | 0.01 | 0.01 | 0.00 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 18.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 414 | 1.24 | 0.01 | 0.01 | 0.00 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 20 | 851 | 1.63 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 8 | 1,580 | 1.71 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 12 | 3.89 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.14 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/15/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.39 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.36 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/15/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:03 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 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/15/2026 4:00:03 PM EST |
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:03 PM EST | |||
| 3.50 | 0.00 | 2.13 | 1.07 | % | 0.31 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 1.53 | 0.77 | 0.01 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/15/2026 4:00:03 PM EST |
| 4.50 | 0.00 | 1.25 | 0.63 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.82 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:03 PM EST |
| 5.50 | 0.00 | 0.62 | 0.31 | 0.11 | 0.00 | 0.00% | 0.06 | 0 | 13 | 6.22 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/15/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 33 | 4.79 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:03 PM EST |
| 6.50 | 0.00 | 0.37 | 0.19 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 36 | 4.32 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/15/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 80 | 2.75 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:03 PM EST |
| 7.50 | 0.00 | 0.24 | 0.12 | 0.01 | -0.01 | -50.00% | 0.02 | 3 | 127 | 3.10 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 2,406 | 2.44 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 8.50 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 5,445 | 1.52 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 9.00 | 0.01 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.01 | 33 | 391 | 1.22 | 0.00 | 0.01 | 0.00 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 9.50 | 0.01 | 0.10 | 0.06 | 0.05 | +0.03 | +150.00% | 0.01 | 40 | 929 | 1.22 | -0.01 | 0.03 | 0.00 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 10.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 192 | 3,050 | 0.90 | -0.04 | 0.06 | -0.01 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 10.50 | 0.05 | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 1,337 | 2,071 | 0.89 | -0.07 | 0.09 | -0.01 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 11.00 | 0.10 | 0.11 | 0.11 | 0.10 | +0.01 | +11.12% | 0.01 | 5,415 | 4,452 | 0.85 | -0.13 | 0.15 | -0.02 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 11.50 | 0.19 | 0.20 | 0.20 | 0.20 | +0.06 | +42.86% | 0.02 | 5,580 | 2,640 | 0.82 | -0.22 | 0.22 | -0.03 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 12.00 | 0.35 | 0.37 | 0.36 | 0.37 | +0.14 | +60.87% | 0.03 | 2,801 | 2,850 | 0.82 | -0.35 | 0.27 | -0.04 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 12.50 | 0.58 | 0.62 | 0.60 | 0.59 | +0.23 | +63.89% | 0.05 | 1,492 | 4,813 | 0.82 | -0.49 | 0.28 | -0.04 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 13.00 | 0.87 | 0.92 | 0.90 | 0.90 | +0.36 | +66.67% | 0.07 | 1,473 | 614 | 0.82 | -0.62 | 0.26 | -0.04 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 13.50 | 1.22 | 1.35 | 1.29 | 1.26 | +0.44 | +53.66% | 0.10 | 706 | 1,247 | 0.82 | -0.72 | 0.22 | -0.04 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 14.00 | 1.41 | 1.75 | 1.58 | 1.63 | +0.52 | +46.85% | 0.11 | 258 | 295 | 1.09 | -0.80 | 0.17 | -0.03 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 14.50 | 1.49 | 2.73 | 2.11 | 1.68 | +0.21 | +14.29% | 0.15 | 1 | 78 | 1.99 | -0.86 | 0.13 | -0.03 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 15.00 | 2.27 | 2.79 | 2.53 | 2.45 | +0.06 | +2.51% | 0.17 | 15 | 46 | 1.43 | -0.90 | 0.10 | -0.02 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 15.50 | 2.38 | 3.80 | 3.09 | 3.21 | +1.01 | +45.91% | 0.20 | 9 | 11 | 2.47 | -0.93 | 0.08 | -0.02 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 16.00 | 2.85 | 4.20 | 3.53 | 3.80 | +1.08 | +39.71% | 0.22 | 2 | 21 | 2.46 | -0.95 | 0.06 | -0.01 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 16.50 | 3.55 | 4.85 | 4.20 | 4.10 | +1.15 | +38.99% | 0.25 | 18 | 18 | 2.87 | -0.97 | 0.04 | -0.01 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 17.00 | 4.05 | 5.30 | 4.68 | 4.60 | +0.10 | +2.23% | 0.28 | 2 | 11 | 2.93 | -0.98 | 0.03 | -0.01 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 17.50 | 4.35 | 5.85 | 5.10 | 4.95 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.16 | -0.99 | 0.01 | 0.00 | 5/12/2026 | 5/15/2026 4:00:03 PM EST |
| 18.00 | 5.00 | 6.35 | 5.68 | 5.45 | 0.00 | 0.00% | 0.32 | 0 | 3 | 3.29 | -0.99 | 0.01 | 0.00 | 5/12/2026 | 5/15/2026 4:00:03 PM EST |
| 18.50 | 5.50 | 6.90 | 6.20 | % | 0.34 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:03 PM EST | |||
| 19.00 | 6.05 | 8.45 | 7.25 | 6.31 | 0.00 | 0.00% | 0.38 | 0 | 3 | 5.28 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:03 PM EST |
| 20.00 | 7.00 | 8.10 | 7.55 | 7.51 | +0.39 | +5.48% | 0.38 | 1 | 3 | 3.29 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 21.00 | 6.95 | 10.45 | 8.70 | 8.68 | +0.51 | +6.25% | 0.41 | 2 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 22.00 | 9.30 | 11.45 | 10.38 | 9.25 | +0.59 | +6.82% | 0.47 | 2 | 2 | 5.97 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 23.00 | 9.80 | 10.90 | 10.35 | 10.50 | +0.38 | +3.76% | 0.45 | 5 | 1 | 3.51 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 24.00 | 10.25 | 13.40 | 11.83 | 11.46 | +0.97 | +9.25% | 0.49 | 1 | 2 | 6.27 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |