Options Chain for MARA HOLDINGS INC COM (MARA) - $8.07 as of 4/2/2026 7:58:23 AM 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 | 4.60 | 8.80 | 6.70 | 7.15 | 0.00 | 0.00% | 6.70 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 2.00 | 3.60 | 7.80 | 5.70 | % | 2.85 | 0 | 0 | 9.83 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 3.00 | 3.10 | 6.85 | 4.98 | % | 1.66 | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 3.50 | 3.20 | 5.55 | 4.38 | % | 1.25 | 0 | 0 | 6.73 | 0.99 | 0.01 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 4.00 | 2.86 | 5.10 | 3.98 | 4.23 | 0.00 | 0.00% | 0.99 | 0 | 1 | 6.14 | 0.97 | 0.02 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 4.50 | 2.65 | 4.65 | 3.65 | 3.87 | 0.00 | 0.00% | 0.81 | 0 | 1 | 5.16 | 0.95 | 0.03 | -0.01 | 3/27/2026 | 4/1/2026 3:59:58 PM EST |
| 5.00 | 2.00 | 4.20 | 3.10 | % | 0.62 | 0 | 0 | 3.48 | 0.92 | 0.05 | -0.01 | 4/1/2026 3:59:58 PM EST | |||
| 5.50 | 1.71 | 3.80 | 2.76 | % | 0.50 | 0 | 0 | 2.99 | 0.89 | 0.06 | -0.01 | 4/1/2026 3:59:58 PM EST | |||
| 6.00 | 1.20 | 2.92 | 2.06 | % | 0.34 | 0 | 0 | 2.69 | 0.85 | 0.08 | -0.01 | 4/1/2026 3:59:58 PM EST | |||
| 6.50 | 1.39 | 2.14 | 1.77 | % | 0.27 | 0 | 0 | 1.01 | 0.80 | 0.10 | -0.01 | 4/1/2026 3:59:58 PM EST | |||
| 7.00 | 1.05 | 1.80 | 1.43 | % | 0.20 | 0 | 0 | 1.01 | 0.73 | 0.13 | -0.01 | 4/1/2026 3:59:58 PM EST | |||
| 7.50 | 1.01 | 1.13 | 1.07 | 1.46 | % | 0.14 | 1 | 0 | 0.95 | 0.66 | 0.15 | -0.01 | 4/2/2026 | 4/1/2026 3:59:58 PM EST | |
| 8.00 | 0.56 | 1.19 | 0.88 | 1.00 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.94 | 0.58 | 0.16 | -0.01 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 8.50 | 0.54 | 0.73 | 0.64 | 0.73 | -0.03 | -3.95% | 0.08 | 3 | 10 | 0.96 | 0.50 | 0.17 | -0.01 | 4/2/2026 | 4/1/2026 3:59:58 PM EST |
| 9.00 | 0.16 | 0.85 | 0.51 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 93 | 0.94 | 0.42 | 0.17 | -0.01 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 9.50 | 0.37 | 0.46 | 0.42 | 0.39 | -0.09 | -18.75% | 0.04 | 14 | 142 | 0.93 | 0.35 | 0.16 | -0.01 | 4/2/2026 | 4/1/2026 3:59:58 PM EST |
| 10.00 | 0.26 | 0.38 | 0.32 | 0.32 | -0.04 | -11.12% | 0.03 | 4 | 185 | 0.90 | 0.29 | 0.14 | -0.01 | 4/2/2026 | 4/1/2026 3:59:58 PM EST |
| 10.50 | 0.21 | 0.58 | 0.40 | 0.22 | -0.04 | -15.39% | 0.04 | 1 | 42 | 0.93 | 0.24 | 0.13 | -0.01 | 4/2/2026 | 4/1/2026 3:59:58 PM EST |
| 11.00 | 0.15 | 0.28 | 0.22 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 78 | 0.93 | 0.19 | 0.11 | -0.01 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 11.50 | 0.02 | 0.23 | 0.13 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.98 | 0.16 | 0.10 | -0.01 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 12.00 | 0.02 | 0.19 | 0.11 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.97 | 0.13 | 0.09 | -0.01 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 12.50 | 0.01 | 0.38 | 0.20 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.01 | 0.11 | 0.07 | -0.01 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 13.00 | 0.01 | 0.34 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.00 | 0.09 | 0.07 | -0.01 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 14.00 | 0.02 | 0.29 | 0.16 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.01 | 0.07 | 0.05 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 15.00 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.06 | 0.05 | 0.04 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.29 | 0.01 | 0.02 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.68 | 0.01 | 0.01 | 0.00 | 4/1/2026 3:59:58 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 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 1.35 | 0.68 | % | 0.34 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.16 | 0 | 10 | 8.45 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/1/2026 3:59:58 PM EST |
| 3.50 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.14 | 0 | 3 | 7.10 | -0.01 | 0.01 | 0.00 | 3/30/2026 | 4/1/2026 3:59:58 PM EST |
| 4.00 | 0.02 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.38 | -0.03 | 0.02 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 4.50 | 0.01 | 0.32 | 0.17 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.46 | -0.05 | 0.03 | -0.01 | 3/26/2026 | 4/1/2026 3:59:58 PM EST |
| 5.00 | 0.01 | 0.41 | 0.21 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.20 | -0.08 | 0.05 | -0.01 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 5.50 | 0.01 | 0.52 | 0.27 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.09 | -0.11 | 0.06 | -0.01 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 6.00 | 0.02 | 0.64 | 0.33 | 0.21 | 0.00 | 0.00% | 0.06 | 0 | 132 | 1.13 | -0.15 | 0.08 | -0.01 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 6.50 | 0.22 | 0.80 | 0.51 | 0.42 | -0.01 | -2.33% | 0.08 | 1 | 5 | 1.03 | -0.20 | 0.10 | -0.01 | 4/2/2026 | 4/1/2026 3:59:58 PM EST |
| 7.00 | 0.24 | 0.95 | 0.60 | 0.45 | 0.00 | 0.00% | 0.09 | 0 | 40 | 0.93 | -0.27 | 0.13 | -0.01 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 7.50 | 0.70 | 0.98 | 0.84 | 0.67 | 0.00 | 0.00% | 0.11 | 0 | 170 | 0.99 | -0.34 | 0.15 | -0.01 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 8.00 | 0.70 | 1.21 | 0.96 | 0.91 | 0.00 | 0.00% | 0.12 | 0 | 179 | 0.97 | -0.42 | 0.16 | -0.01 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 8.50 | 1.33 | 1.59 | 1.46 | 1.36 | +0.17 | +14.29% | 0.17 | 2 | 35 | 0.95 | -0.50 | 0.17 | -0.01 | 4/2/2026 | 4/1/2026 3:59:58 PM EST |
| 9.00 | 1.54 | 2.01 | 1.78 | 1.44 | 0.00 | 0.00% | 0.20 | 0 | 24 | 0.89 | -0.58 | 0.17 | -0.01 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 9.50 | 1.68 | 2.40 | 2.04 | 1.84 | 0.00 | 0.00% | 0.21 | 0 | 54 | 0.99 | -0.65 | 0.16 | -0.01 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 10.00 | 2.12 | 2.68 | 2.40 | 2.24 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.91 | -0.71 | 0.14 | -0.01 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 10.50 | 2.57 | 3.45 | 3.01 | 2.49 | 0.00 | 0.00% | 0.29 | 0 | 22 | 0.75 | -0.76 | 0.13 | -0.01 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 11.00 | 2.50 | 4.30 | 3.40 | 3.39 | 0.00 | 0.00% | 0.31 | 0 | 9 | 1.30 | -0.81 | 0.11 | -0.01 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 11.50 | 2.84 | 5.10 | 3.97 | 3.97 | +0.11 | +2.85% | 0.35 | 1 | 15 | 1.78 | -0.84 | 0.10 | -0.01 | 4/2/2026 | 4/1/2026 3:59:58 PM EST |
| 12.00 | 3.00 | 5.60 | 4.30 | 4.01 | 0.00 | 0.00% | 0.36 | 0 | 8 | 2.03 | -0.87 | 0.09 | -0.01 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 12.50 | 3.55 | 6.10 | 4.83 | 4.59 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.12 | -0.89 | 0.07 | -0.01 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 13.00 | 4.20 | 6.55 | 5.38 | % | 0.41 | 0 | 0 | 2.61 | -0.91 | 0.07 | -0.01 | 4/1/2026 3:59:58 PM EST | |||
| 14.00 | 5.05 | 7.35 | 6.20 | 5.97 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.71 | -0.93 | 0.05 | 0.00 | 3/30/2026 | 4/1/2026 3:59:58 PM EST |
| 15.00 | 5.90 | 8.60 | 7.25 | % | 0.48 | 0 | 0 | 2.11 | -0.95 | 0.04 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 16.00 | 6.20 | 10.40 | 8.30 | 8.67 | 0.00 | 0.00% | 0.52 | 0 | 4 | 3.63 | -0.99 | 0.02 | 0.00 | 3/30/2026 | 4/1/2026 3:59:58 PM EST |
| 17.00 | 7.20 | 11.40 | 9.30 | 8.87 | 0.00 | 0.00% | 0.55 | 0 | 1 | 3.75 | -0.99 | 0.01 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |