Options Chain for MARA HOLDINGS INC COM (MARA) - $13.15 as of 5/21/2026 2:40:22 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 | 10.95 | 11.95 | 11.45 | 11.70 | +0.40 | +3.54% | 5.72 | 23 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 3.00 | 8.55 | 12.40 | 10.48 | 10.43 | +0.77 | +7.98% | 3.49 | 3 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 3.50 | 9.30 | 10.45 | 9.88 | 10.00 | +0.15 | +1.53% | 2.82 | 3 | 16 | 8.04 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 4.00 | 7.45 | 11.45 | 9.45 | 9.60 | +1.11 | +13.08% | 2.36 | 4 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 4.50 | 8.55 | 9.25 | 8.90 | 8.87 | 0.00 | 0.00% | 1.98 | 0 | 8 | 5.62 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:48 PM EST |
| 5.00 | 6.55 | 10.50 | 8.53 | 8.55 | +0.34 | +4.15% | 1.71 | 2 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 5.50 | 6.05 | 10.00 | 8.03 | 7.95 | +0.21 | +2.72% | 1.46 | 2 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 6.00 | 5.45 | 9.50 | 7.48 | 7.55 | +0.30 | +4.14% | 1.25 | 3 | 6 | 9.68 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 6.50 | 6.10 | 8.25 | 7.18 | 7.05 | +0.27 | +3.99% | 1.10 | 4 | 12 | 8.93 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 7.00 | 6.05 | 6.65 | 6.35 | 6.25 | -0.05 | -0.80% | 0.91 | 1 | 5 | 3.17 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 7.50 | 5.45 | 6.55 | 6.00 | 5.75 | -0.05 | -0.87% | 0.80 | 3 | 11 | 4.20 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 8.00 | 5.00 | 6.05 | 5.53 | 5.44 | +0.34 | +6.67% | 0.69 | 25 | 70 | 3.85 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 8.50 | 4.20 | 5.40 | 4.80 | 4.97 | +0.37 | +8.05% | 0.56 | 3 | 149 | 3.14 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 9.00 | 4.00 | 4.95 | 4.48 | 4.55 | +0.21 | +4.84% | 0.50 | 7 | 348 | 2.97 | 0.99 | 0.01 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 9.50 | 3.55 | 4.45 | 4.00 | 4.10 | +0.13 | +3.28% | 0.42 | 3 | 197 | 2.69 | 0.99 | 0.02 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 10.00 | 3.30 | 3.80 | 3.55 | 3.39 | +0.09 | +2.73% | 0.35 | 28 | 1,180 | 2.08 | 0.97 | 0.03 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 10.50 | 3.05 | 3.25 | 3.15 | 3.03 | +0.38 | +14.34% | 0.30 | 21 | 311 | 1.72 | 0.95 | 0.05 | -0.02 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 11.00 | 2.13 | 2.67 | 2.40 | 2.47 | +0.03 | +1.23% | 0.22 | 37 | 3,094 | 1.27 | 0.92 | 0.07 | -0.02 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 11.50 | 2.02 | 2.17 | 2.10 | 2.10 | +0.26 | +14.13% | 0.18 | 22 | 2,413 | 0.99 | 0.88 | 0.10 | -0.03 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 12.00 | 1.50 | 1.73 | 1.62 | 1.52 | +0.02 | +1.34% | 0.14 | 1,769 | 4,293 | 0.62 | 0.83 | 0.14 | -0.03 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 12.50 | 1.18 | 1.31 | 1.25 | 1.26 | +0.22 | +21.16% | 0.10 | 550 | 3,029 | 0.73 | 0.76 | 0.19 | -0.03 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 13.00 | 0.88 | 0.94 | 0.91 | 0.90 | +0.14 | +18.43% | 0.07 | 1,359 | 6,330 | 0.76 | 0.67 | 0.24 | -0.04 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 13.50 | 0.61 | 0.62 | 0.62 | 0.61 | +0.10 | +19.61% | 0.05 | 11,515 | 5,723 | 0.74 | 0.54 | 0.28 | -0.04 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 14.00 | 0.38 | 0.40 | 0.39 | 0.41 | +0.06 | +17.15% | 0.03 | 30,601 | 5,485 | 0.73 | 0.40 | 0.27 | -0.03 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 14.50 | 0.23 | 0.25 | 0.24 | 0.24 | +0.01 | +4.35% | 0.02 | 11,173 | 2,018 | 0.73 | 0.28 | 0.23 | -0.03 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 15.00 | 0.14 | 0.15 | 0.15 | 0.15 | +0.01 | +7.15% | 0.01 | 30,500 | 4,442 | 0.73 | 0.18 | 0.18 | -0.02 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 15.50 | 0.07 | 0.09 | 0.08 | 0.08 | -0.03 | -27.28% | 0.01 | 487 | 973 | 0.72 | 0.11 | 0.13 | -0.02 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 16.00 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 543 | 5,397 | 0.78 | 0.07 | 0.08 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 16.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 31 | 333 | 0.73 | 0.04 | 0.05 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 17.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 180 | 1,331 | 0.84 | 0.02 | 0.03 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 17.50 | 0.00 | 0.07 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 4 | 32 | 1.14 | 0.01 | 0.01 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 18.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 410 | 827 | 0.97 | 0.01 | 0.01 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:48 PM EST | |||
| 19.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 8 | 785 | 1.08 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 729 | 1.16 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 332 | 1.40 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/21/2026 3:59:48 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:48 PM EST | |||
| 24.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/21/2026 3:59:48 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 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/21/2026 3:59:48 PM EST |
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:48 PM EST | |||
| 3.50 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:48 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:48 PM EST | |||
| 4.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/21/2026 3:59:48 PM EST |
| 5.00 | 0.00 | 2.12 | 1.06 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:48 PM EST | |||
| 5.50 | 0.00 | 0.61 | 0.31 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 4 | 6.64 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/21/2026 3:59:48 PM EST |
| 6.00 | 0.00 | 0.16 | 0.08 | 0.35 | +0.33 | +1,650.00% | 0.01 | 1 | 10 | 4.84 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 6.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 23 | 2.49 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 121 | 2.13 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 3:59:48 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 385 | 1.75 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 3:59:48 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 331 | 281 | 1.57 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 8.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 4,145 | 1.48 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 9.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 9 | 273 | 1.36 | -0.01 | 0.01 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 9.50 | 0.02 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 2,682 | 1.31 | -0.01 | 0.02 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 10.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 17 | 2,431 | 1.15 | -0.03 | 0.03 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 10.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1,214 | 965 | 1.00 | -0.05 | 0.05 | -0.02 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 11.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.03 | -37.50% | 0.01 | 221 | 2,766 | 0.96 | -0.08 | 0.07 | -0.02 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 11.50 | 0.07 | 0.08 | 0.08 | 0.07 | -0.07 | -50.00% | 0.01 | 608 | 7,349 | 0.87 | -0.12 | 0.10 | -0.03 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 12.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.12 | -50.00% | 0.01 | 2,031 | 1,585 | 0.79 | -0.17 | 0.14 | -0.03 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 12.50 | 0.20 | 0.24 | 0.22 | 0.22 | -0.16 | -42.11% | 0.02 | 864 | 1,014 | 0.79 | -0.24 | 0.19 | -0.03 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 13.00 | 0.34 | 0.38 | 0.36 | 0.36 | -0.23 | -38.99% | 0.03 | 1,222 | 5,451 | 0.76 | -0.33 | 0.24 | -0.04 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 13.50 | 0.54 | 0.58 | 0.56 | 0.56 | -0.32 | -36.37% | 0.04 | 357 | 421 | 0.73 | -0.46 | 0.28 | -0.04 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 14.00 | 0.83 | 0.86 | 0.85 | 0.83 | -0.36 | -30.26% | 0.06 | 213 | 850 | 0.72 | -0.60 | 0.27 | -0.03 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 14.50 | 1.14 | 1.26 | 1.20 | 1.18 | -0.20 | -14.50% | 0.08 | 51 | 55 | 0.69 | -0.72 | 0.23 | -0.03 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 15.00 | 1.39 | 1.99 | 1.69 | 1.70 | -0.15 | -8.11% | 0.11 | 30 | 79 | 1.28 | -0.82 | 0.18 | -0.02 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 15.50 | 1.78 | 2.55 | 2.17 | 2.18 | 0.00 | 0.00% | 0.14 | 0 | 12 | 1.53 | -0.89 | 0.13 | -0.02 | 5/20/2026 | 5/21/2026 3:59:48 PM EST |
| 16.00 | 2.17 | 2.93 | 2.55 | 4.22 | 0.00 | 0.00% | 0.16 | 0 | 15 | 1.53 | -0.93 | 0.08 | -0.01 | 5/18/2026 | 5/21/2026 3:59:48 PM EST |
| 16.50 | 2.60 | 4.00 | 3.30 | 4.35 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.48 | -0.96 | 0.05 | -0.01 | 5/15/2026 | 5/21/2026 3:59:48 PM EST |
| 17.00 | 3.30 | 3.95 | 3.63 | 3.66 | -0.23 | -5.92% | 0.21 | 2 | 5 | 1.82 | -0.98 | 0.03 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 17.50 | 3.65 | 5.00 | 4.33 | % | 0.25 | 0 | 0 | 2.77 | -0.99 | 0.01 | 0.00 | 5/21/2026 3:59:48 PM EST | |||
| 18.00 | 4.15 | 4.80 | 4.48 | 4.67 | -1.43 | -23.45% | 0.25 | 6 | 5 | 1.80 | -0.99 | 0.01 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 18.50 | 4.60 | 5.95 | 5.28 | % | 0.29 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:48 PM EST | |||
| 19.00 | 5.10 | 6.55 | 5.83 | 7.50 | 0.00 | 0.00% | 0.31 | 0 | 19 | 3.23 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/21/2026 3:59:48 PM EST |
| 20.00 | 6.05 | 7.55 | 6.80 | 9.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/21/2026 3:59:48 PM EST |
| 21.00 | 7.05 | 8.55 | 7.80 | % | 0.37 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:48 PM EST | |||
| 22.00 | 7.90 | 9.75 | 8.83 | % | 0.40 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:48 PM EST | |||
| 23.00 | 8.85 | 10.80 | 9.83 | 11.02 | 0.00 | 0.00% | 0.43 | 0 | 1 | 4.41 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 3:59:48 PM EST |
| 24.00 | 10.00 | 11.60 | 10.80 | 12.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/21/2026 3:59:48 PM EST |