Options Chain for MARA HOLDINGS INC COM (MARA) - $11.92 as of 4/24/2026 7:52:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.65 | 11.85 | 9.75 | % | 4.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:59:01 PM EST | |||
| 3.00 | 6.65 | 10.90 | 8.78 | % | 2.93 | 0 | 0 | 8.60 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:59:01 PM EST | |||
| 3.50 | 6.20 | 10.40 | 8.30 | % | 2.37 | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:59:01 PM EST | |||
| 4.00 | 5.70 | 9.55 | 7.63 | % | 1.91 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:59:01 PM EST | |||
| 4.50 | 5.20 | 9.15 | 7.18 | % | 1.60 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:59:01 PM EST | |||
| 5.00 | 4.75 | 8.85 | 6.80 | % | 1.36 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:59:01 PM EST | |||
| 5.50 | 4.75 | 8.45 | 6.60 | % | 1.20 | 0 | 0 | 4.07 | 0.99 | 0.01 | 0.00 | 4/24/2026 1:59:01 PM EST | |||
| 6.00 | 4.45 | 7.55 | 6.00 | % | 1.00 | 0 | 0 | 3.71 | 0.98 | 0.01 | 0.00 | 4/24/2026 1:59:01 PM EST | |||
| 6.50 | 4.45 | 7.10 | 5.78 | % | 0.89 | 0 | 0 | 3.46 | 0.97 | 0.02 | 0.00 | 4/24/2026 1:59:01 PM EST | |||
| 7.00 | 4.00 | 6.60 | 5.30 | % | 0.76 | 0 | 0 | 3.17 | 0.94 | 0.03 | -0.01 | 4/24/2026 1:59:01 PM EST | |||
| 7.50 | 3.40 | 6.15 | 4.78 | % | 0.64 | 0 | 0 | 2.95 | 0.92 | 0.03 | -0.01 | 4/24/2026 1:59:01 PM EST | |||
| 8.00 | 3.00 | 5.75 | 4.38 | % | 0.55 | 0 | 0 | 2.80 | 0.89 | 0.04 | -0.01 | 4/24/2026 1:59:01 PM EST | |||
| 8.50 | 2.65 | 5.05 | 3.85 | % | 0.45 | 0 | 0 | 2.38 | 0.87 | 0.05 | -0.01 | 4/24/2026 1:59:01 PM EST | |||
| 9.00 | 2.20 | 3.75 | 2.98 | % | 0.33 | 0 | 0 | 1.51 | 0.83 | 0.06 | -0.01 | 4/24/2026 1:59:01 PM EST | |||
| 9.50 | 2.21 | 3.20 | 2.71 | 2.34 | % | 0.29 | 4 | 0 | 1.22 | 0.79 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 1:59:01 PM EST | |
| 10.00 | 1.98 | 2.73 | 2.36 | 2.13 | % | 0.24 | 2 | 0 | 0.85 | 0.74 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 1:59:01 PM EST | |
| 10.50 | 1.91 | 2.24 | 2.08 | 1.95 | -0.47 | -19.43% | 0.20 | 9 | 1 | 0.96 | 0.69 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 1:59:01 PM EST |
| 11.00 | 1.72 | 1.92 | 1.82 | % | 0.17 | 0 | 0 | 0.93 | 0.64 | 0.10 | -0.02 | 4/24/2026 1:59:01 PM EST | |||
| 11.50 | 1.48 | 1.66 | 1.57 | 1.50 | % | 0.14 | 3 | 0 | 0.92 | 0.59 | 0.10 | -0.02 | 4/24/2026 | 4/24/2026 1:59:01 PM EST | |
| 12.00 | 1.26 | 1.44 | 1.35 | 1.32 | -0.18 | -12.00% | 0.11 | 14 | 6 | 0.92 | 0.54 | 0.11 | -0.02 | 4/24/2026 | 4/24/2026 1:59:01 PM EST |
| 12.50 | 1.11 | 1.17 | 1.14 | 1.14 | -0.23 | -16.79% | 0.09 | 53 | 27 | 0.93 | 0.48 | 0.11 | -0.02 | 4/24/2026 | 4/24/2026 1:59:01 PM EST |
| 13.00 | 0.86 | 1.08 | 0.97 | 1.05 | -0.19 | -15.33% | 0.07 | 6 | 10 | 0.90 | 0.43 | 0.11 | -0.02 | 4/24/2026 | 4/24/2026 1:59:01 PM EST |
| 13.50 | 0.79 | 0.91 | 0.85 | % | 0.06 | 0 | 0 | 0.92 | 0.38 | 0.11 | -0.02 | 4/24/2026 1:59:01 PM EST | |||
| 14.00 | 0.65 | 0.80 | 0.73 | 0.71 | -0.17 | -19.32% | 0.05 | 10 | 1 | 0.92 | 0.34 | 0.10 | -0.02 | 4/24/2026 | 4/24/2026 1:59:01 PM EST |
| 14.50 | 0.50 | 0.73 | 0.62 | 0.64 | % | 0.04 | 2 | 0 | 0.92 | 0.30 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 1:59:01 PM EST | |
| 15.00 | 0.51 | 0.57 | 0.54 | 0.57 | % | 0.04 | 19 | 0 | 0.91 | 0.27 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 1:59:01 PM EST | |
| 15.50 | 0.39 | 0.54 | 0.47 | 0.49 | % | 0.03 | 5 | 0 | 0.94 | 0.24 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 1:59:01 PM EST | |
| 16.00 | 0.35 | 0.44 | 0.40 | 0.58 | +0.05 | +9.44% | 0.03 | 1 | 4 | 0.96 | 0.21 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 1:59:01 PM EST |
| 16.50 | 0.28 | 0.42 | 0.35 | 0.31 | % | 0.02 | 3 | 0 | 0.95 | 0.19 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 1:59:01 PM EST | |
| 17.00 | 0.22 | 0.37 | 0.30 | 0.28 | -0.07 | -20.00% | 0.02 | 6 | 6 | 0.95 | 0.17 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 1:59:01 PM EST |
| 18.00 | 0.18 | 0.45 | 0.32 | 0.31 | % | 0.02 | 5 | 0 | 1.06 | 0.14 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 1:59:01 PM EST | |
| 19.00 | 0.06 | 0.34 | 0.20 | % | 0.01 | 0 | 0 | 0.99 | 0.12 | 0.05 | -0.01 | 4/24/2026 1:59:01 PM EST | |||
| 20.00 | 0.06 | 0.36 | 0.21 | 0.36 | % | 0.01 | 1 | 0 | 1.06 | 0.10 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 1:59:01 PM EST | |
| 21.00 | 0.01 | 0.36 | 0.19 | % | 0.01 | 0 | 0 | 1.04 | 0.09 | 0.04 | -0.01 | 4/24/2026 1:59:01 PM EST | |||
| 22.00 | 0.01 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.09 | 0.07 | 0.03 | -0.01 | 4/24/2026 1:59:01 PM EST | |||
| 23.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.37 | 0.03 | 0.02 | 0.00 | 4/24/2026 1:59:01 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 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:59:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:59:01 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:59:01 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:59:01 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:59:01 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:59:01 PM EST | |||
| 5.50 | 0.00 | 0.95 | 0.48 | % | 0.09 | 0 | 0 | 2.93 | -0.01 | 0.01 | 0.00 | 4/24/2026 1:59:01 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 2.67 | -0.02 | 0.01 | 0.00 | 4/24/2026 1:59:01 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.19 | -0.03 | 0.02 | 0.00 | 4/24/2026 1:59:01 PM EST | |||
| 7.00 | 0.03 | 0.16 | 0.10 | 0.09 | % | 0.01 | 1 | 0 | 0.94 | -0.06 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 1:59:01 PM EST | |
| 7.50 | 0.11 | 0.21 | 0.16 | 0.19 | % | 0.02 | 3 | 0 | 1.04 | -0.08 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 1:59:01 PM EST | |
| 8.00 | 0.17 | 0.26 | 0.22 | 0.22 | % | 0.03 | 5,006 | 0 | 1.01 | -0.11 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 1:59:01 PM EST | |
| 8.50 | 0.22 | 0.78 | 0.50 | % | 0.06 | 0 | 0 | 1.21 | -0.13 | 0.05 | -0.01 | 4/24/2026 1:59:01 PM EST | |||
| 9.00 | 0.31 | 0.42 | 0.37 | 0.37 | % | 0.04 | 1 | 0 | 0.99 | -0.17 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 1:59:01 PM EST | |
| 9.50 | 0.45 | 0.52 | 0.49 | 0.50 | +0.06 | +13.64% | 0.05 | 7 | 1 | 0.95 | -0.21 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 1:59:01 PM EST |
| 10.00 | 0.61 | 0.68 | 0.65 | 0.65 | % | 0.07 | 14 | 0 | 0.95 | -0.26 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 1:59:01 PM EST | |
| 10.50 | 0.79 | 0.94 | 0.87 | 0.93 | +0.11 | +13.42% | 0.08 | 22 | 1 | 0.94 | -0.31 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 1:59:01 PM EST |
| 11.00 | 0.98 | 1.15 | 1.07 | 0.96 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.93 | -0.36 | 0.10 | -0.02 | 4/23/2026 | 4/24/2026 1:59:01 PM EST |
| 11.50 | 1.15 | 1.40 | 1.28 | 1.42 | +0.19 | +15.45% | 0.11 | 1 | 1 | 0.90 | -0.41 | 0.10 | -0.02 | 4/24/2026 | 4/24/2026 1:59:01 PM EST |
| 12.00 | 1.49 | 1.67 | 1.58 | 1.66 | +0.13 | +8.50% | 0.13 | 1 | 5 | 0.92 | -0.46 | 0.11 | -0.02 | 4/24/2026 | 4/24/2026 1:59:01 PM EST |
| 12.50 | 1.78 | 1.97 | 1.88 | 1.41 | % | 0.15 | 3 | 0 | 0.91 | -0.52 | 0.11 | -0.02 | 4/24/2026 | 4/24/2026 1:59:01 PM EST | |
| 13.00 | 2.09 | 2.31 | 2.20 | 2.09 | % | 0.17 | 1 | 0 | 0.91 | -0.57 | 0.11 | -0.02 | 4/24/2026 | 4/24/2026 1:59:01 PM EST | |
| 13.50 | 2.43 | 2.67 | 2.55 | % | 0.19 | 0 | 0 | 0.92 | -0.62 | 0.11 | -0.02 | 4/24/2026 1:59:01 PM EST | |||
| 14.00 | 2.79 | 3.10 | 2.95 | % | 0.21 | 0 | 0 | 0.90 | -0.66 | 0.10 | -0.02 | 4/24/2026 1:59:01 PM EST | |||
| 14.50 | 3.20 | 3.50 | 3.35 | % | 0.23 | 0 | 0 | 0.90 | -0.70 | 0.10 | -0.01 | 4/24/2026 1:59:01 PM EST | |||
| 15.00 | 3.35 | 4.40 | 3.88 | % | 0.26 | 0 | 0 | 0.98 | -0.73 | 0.09 | -0.01 | 4/24/2026 1:59:01 PM EST | |||
| 15.50 | 3.80 | 4.85 | 4.33 | % | 0.28 | 0 | 0 | 1.00 | -0.76 | 0.08 | -0.01 | 4/24/2026 1:59:01 PM EST | |||
| 16.00 | 4.25 | 5.35 | 4.80 | % | 0.30 | 0 | 0 | 1.01 | -0.79 | 0.08 | -0.01 | 4/24/2026 1:59:01 PM EST | |||
| 16.50 | 3.80 | 6.95 | 5.38 | % | 0.33 | 0 | 0 | 2.26 | -0.81 | 0.07 | -0.01 | 4/24/2026 1:59:01 PM EST | |||
| 17.00 | 4.50 | 6.70 | 5.60 | % | 0.33 | 0 | 0 | 1.85 | -0.83 | 0.07 | -0.01 | 4/24/2026 1:59:01 PM EST | |||
| 18.00 | 4.75 | 8.10 | 6.43 | % | 0.36 | 0 | 0 | 2.22 | -0.86 | 0.06 | -0.01 | 4/24/2026 1:59:01 PM EST | |||
| 19.00 | 6.25 | 9.45 | 7.85 | % | 0.41 | 0 | 0 | 2.56 | -0.88 | 0.05 | -0.01 | 4/24/2026 1:59:01 PM EST | |||
| 20.00 | 7.00 | 10.40 | 8.70 | % | 0.43 | 0 | 0 | 2.63 | -0.90 | 0.04 | -0.01 | 4/24/2026 1:59:01 PM EST | |||
| 21.00 | 7.65 | 11.35 | 9.50 | % | 0.45 | 0 | 0 | 2.72 | -0.91 | 0.04 | -0.01 | 4/24/2026 1:59:01 PM EST | |||
| 22.00 | 8.45 | 12.20 | 10.33 | % | 0.47 | 0 | 0 | 2.68 | -0.93 | 0.03 | -0.01 | 4/24/2026 1:59:01 PM EST | |||
| 23.00 | 9.95 | 13.15 | 11.55 | % | 0.50 | 0 | 0 | 2.72 | -0.97 | 0.02 | 0.00 | 4/24/2026 1:59:01 PM EST |