Options Chain for MARA HOLDINGS INC COM (MARA) - $9.68 as of 4/10/2026 7:36:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.45 | 9.45 | 7.45 | % | 3.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 3.00 | 4.50 | 8.65 | 6.58 | % | 2.19 | 0 | 0 | 7.37 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 3.50 | 4.00 | 8.20 | 6.10 | % | 1.74 | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 4.00 | 3.50 | 7.70 | 5.60 | % | 1.40 | 0 | 0 | 5.49 | 0.99 | 0.01 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 4.50 | 3.00 | 7.20 | 5.10 | % | 1.13 | 0 | 0 | 4.84 | 0.99 | 0.01 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 5.00 | 3.15 | 6.75 | 4.95 | % | 0.99 | 0 | 0 | 4.39 | 0.96 | 0.02 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 5.50 | 2.70 | 6.25 | 4.48 | % | 0.81 | 0 | 0 | 3.94 | 0.94 | 0.03 | -0.01 | 4/10/2026 3:59:57 PM EST | |||
| 6.00 | 2.22 | 5.80 | 4.01 | % | 0.67 | 0 | 0 | 3.60 | 0.91 | 0.04 | -0.01 | 4/10/2026 3:59:57 PM EST | |||
| 6.50 | 1.70 | 5.35 | 3.53 | % | 0.54 | 0 | 0 | 3.30 | 0.89 | 0.05 | -0.01 | 4/10/2026 3:59:57 PM EST | |||
| 7.00 | 1.78 | 4.95 | 3.37 | % | 0.48 | 0 | 0 | 3.08 | 0.86 | 0.07 | -0.01 | 4/10/2026 3:59:57 PM EST | |||
| 7.50 | 0.39 | 4.60 | 2.50 | 2.48 | % | 0.33 | 4 | 0 | 2.92 | 0.81 | 0.08 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 8.00 | 2.02 | 2.27 | 2.15 | % | 0.27 | 0 | 0 | 0.93 | 0.76 | 0.10 | -0.01 | 4/10/2026 3:59:57 PM EST | |||
| 8.50 | 1.74 | 1.93 | 1.84 | 1.81 | % | 0.22 | 5 | 0 | 0.93 | 0.70 | 0.11 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 9.00 | 1.44 | 1.65 | 1.55 | 1.52 | -0.12 | -7.32% | 0.17 | 130 | 2 | 0.91 | 0.64 | 0.12 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 9.50 | 1.20 | 1.41 | 1.31 | 1.26 | % | 0.14 | 6 | 0 | 0.91 | 0.58 | 0.13 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 10.00 | 1.01 | 1.11 | 1.06 | 1.05 | -0.10 | -8.70% | 0.11 | 20 | 1 | 0.88 | 0.52 | 0.13 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 10.50 | 0.82 | 1.07 | 0.95 | 0.84 | -0.09 | -9.68% | 0.09 | 5 | 4 | 0.93 | 0.46 | 0.13 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 11.00 | 0.68 | 0.75 | 0.72 | 0.73 | -0.07 | -8.75% | 0.07 | 125 | 1 | 0.87 | 0.40 | 0.12 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 11.50 | 0.55 | 0.66 | 0.61 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.88 | 0.36 | 0.12 | -0.01 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 12.00 | 0.44 | 0.61 | 0.53 | 0.54 | +0.32 | +145.46% | 0.04 | 4 | 1 | 0.90 | 0.31 | 0.11 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 12.50 | 0.33 | 0.56 | 0.45 | % | 0.04 | 0 | 0 | 0.91 | 0.28 | 0.10 | -0.01 | 4/10/2026 3:59:57 PM EST | |||
| 13.00 | 0.29 | 0.39 | 0.34 | 0.35 | % | 0.03 | 22 | 0 | 0.89 | 0.24 | 0.09 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 13.50 | 0.01 | 0.40 | 0.21 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.72 | 0.23 | 0.09 | -0.01 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 14.00 | 0.19 | 0.27 | 0.23 | % | 0.02 | 0 | 0 | 0.89 | 0.19 | 0.08 | -0.01 | 4/10/2026 3:59:57 PM EST | |||
| 15.00 | 0.14 | 0.20 | 0.17 | 0.17 | % | 0.01 | 11 | 0 | 0.92 | 0.15 | 0.07 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 16.00 | 0.07 | 0.20 | 0.14 | 0.20 | % | 0.01 | 1 | 0 | 0.94 | 0.12 | 0.06 | -0.01 | 4/10/2026 | 4/10/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.74 | 0.37 | 0.10 | % | 0.18 | 1 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 3.00 | 0.00 | 1.17 | 0.59 | % | 0.20 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.01 | -0.01 | 0.01 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.67 | -0.01 | 0.01 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 1.26 | -0.04 | 0.02 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 5.50 | 0.10 | 0.14 | 0.12 | 0.12 | % | 0.02 | 7 | 0 | 1.13 | -0.06 | 0.03 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 6.00 | 0.03 | 0.20 | 0.12 | % | 0.02 | 0 | 0 | 0.93 | -0.09 | 0.04 | -0.01 | 4/10/2026 3:59:57 PM EST | |||
| 6.50 | 0.21 | 0.25 | 0.23 | 0.22 | % | 0.04 | 4 | 0 | 1.03 | -0.11 | 0.05 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 7.00 | 0.29 | 0.35 | 0.32 | 0.30 | % | 0.05 | 10 | 0 | 1.00 | -0.14 | 0.07 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 7.50 | 0.26 | 0.46 | 0.36 | 0.44 | % | 0.05 | 5 | 0 | 0.89 | -0.19 | 0.08 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 8.00 | 0.54 | 0.60 | 0.57 | 0.57 | +0.02 | +3.64% | 0.07 | 5 | 7 | 0.95 | -0.24 | 0.10 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 8.50 | 0.69 | 0.77 | 0.73 | 0.71 | % | 0.09 | 16 | 0 | 0.92 | -0.30 | 0.11 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 9.00 | 0.89 | 1.00 | 0.95 | 0.98 | +0.10 | +11.37% | 0.11 | 6 | 5 | 0.91 | -0.36 | 0.12 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 9.50 | 1.10 | 1.27 | 1.19 | 1.19 | % | 0.13 | 14 | 0 | 0.89 | -0.42 | 0.13 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 10.00 | 1.40 | 1.53 | 1.47 | 1.43 | +0.04 | +2.88% | 0.15 | 15 | 9 | 0.88 | -0.48 | 0.13 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 10.50 | 1.56 | 1.91 | 1.74 | % | 0.17 | 0 | 0 | 0.85 | -0.54 | 0.13 | -0.01 | 4/10/2026 3:59:57 PM EST | |||
| 11.00 | 1.91 | 2.25 | 2.08 | 1.94 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.84 | -0.60 | 0.12 | -0.01 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 11.50 | 2.27 | 2.63 | 2.45 | 2.26 | % | 0.21 | 1 | 0 | 0.84 | -0.64 | 0.12 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 12.00 | 2.83 | 3.05 | 2.94 | % | 0.24 | 0 | 0 | 0.92 | -0.69 | 0.11 | -0.01 | 4/10/2026 3:59:57 PM EST | |||
| 12.50 | 2.99 | 3.55 | 3.27 | 3.24 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.80 | -0.72 | 0.10 | -0.01 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 13.00 | 3.40 | 4.00 | 3.70 | % | 0.28 | 0 | 0 | 1.14 | -0.76 | 0.09 | -0.01 | 4/10/2026 3:59:57 PM EST | |||
| 13.50 | 3.65 | 5.00 | 4.33 | % | 0.32 | 0 | 0 | 1.37 | -0.77 | 0.09 | -0.01 | 4/10/2026 3:59:57 PM EST | |||
| 14.00 | 2.67 | 6.25 | 4.46 | % | 0.32 | 0 | 0 | 2.22 | -0.81 | 0.08 | -0.01 | 4/10/2026 3:59:57 PM EST | |||
| 15.00 | 3.50 | 7.40 | 5.45 | % | 0.36 | 0 | 0 | 2.46 | -0.85 | 0.07 | -0.01 | 4/10/2026 3:59:57 PM EST | |||
| 16.00 | 4.45 | 8.65 | 6.55 | % | 0.41 | 0 | 0 | 2.76 | -0.88 | 0.06 | -0.01 | 4/10/2026 3:59:57 PM EST |