Options Chain for MARA HOLDINGS INC COM (MARA) - $11.76 as of 4/23/2026 6:16:27 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 | 8.90 | 12.85 | 10.88 | 10.32 | 0.00 | 0.00% | 10.88 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:56 PM EST |
| 2.00 | 7.90 | 11.85 | 9.88 | 6.35 | 0.00 | 0.00% | 4.94 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/23/2026 3:59:56 PM EST |
| 3.00 | 8.30 | 9.95 | 9.13 | 4.91 | 0.00 | 0.00% | 3.04 | 0 | 392 | 4.65 | 0.99 | 0.00 | 0.00 | 3/27/2026 | 4/23/2026 3:59:56 PM EST |
| 4.00 | 7.60 | 8.35 | 7.98 | 7.93 | +0.10 | +1.28% | 2.00 | 14 | 43 | 2.67 | 0.98 | 0.01 | 0.00 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 5.00 | 6.60 | 7.40 | 7.00 | 7.11 | 0.00 | 0.00% | 1.40 | 0 | 513 | 2.25 | 0.96 | 0.01 | -0.01 | 4/22/2026 | 4/23/2026 3:59:56 PM EST |
| 6.00 | 5.65 | 6.45 | 6.05 | 5.85 | 0.00 | 0.00% | 1.01 | 0 | 243 | 1.91 | 0.93 | 0.02 | -0.01 | 4/20/2026 | 4/23/2026 3:59:56 PM EST |
| 7.00 | 4.75 | 5.50 | 5.13 | 5.30 | +0.45 | +9.28% | 0.73 | 12 | 471 | 1.62 | 0.90 | 0.03 | -0.01 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 8.00 | 3.90 | 4.30 | 4.10 | 4.28 | +0.08 | +1.91% | 0.51 | 127 | 6,999 | 0.87 | 0.86 | 0.04 | -0.01 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 9.00 | 3.25 | 3.55 | 3.40 | 3.43 | +0.03 | +0.89% | 0.38 | 42 | 12,794 | 0.99 | 0.81 | 0.06 | -0.01 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 10.00 | 2.66 | 2.77 | 2.72 | 2.72 | -0.18 | -6.21% | 0.27 | 312 | 32,433 | 0.96 | 0.74 | 0.07 | -0.01 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 11.00 | 2.06 | 2.18 | 2.12 | 2.20 | +0.02 | +0.92% | 0.19 | 262 | 6,654 | 0.94 | 0.65 | 0.09 | -0.01 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 12.00 | 1.62 | 1.68 | 1.65 | 1.67 | -0.07 | -4.03% | 0.14 | 1,058 | 20,106 | 0.93 | 0.55 | 0.10 | -0.01 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 13.00 | 1.25 | 1.32 | 1.29 | 1.32 | -0.03 | -2.23% | 0.10 | 1,060 | 11,814 | 0.94 | 0.46 | 0.10 | -0.01 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 14.00 | 0.97 | 1.06 | 1.02 | 1.06 | -0.01 | -0.94% | 0.07 | 377 | 6,913 | 0.95 | 0.38 | 0.09 | -0.01 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 15.00 | 0.76 | 0.79 | 0.78 | 0.79 | -0.06 | -7.06% | 0.05 | 1,643 | 26,041 | 0.94 | 0.32 | 0.08 | -0.01 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 16.00 | 0.60 | 0.63 | 0.62 | 0.60 | -0.11 | -15.50% | 0.04 | 82 | 7,743 | 0.96 | 0.27 | 0.08 | -0.01 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 17.00 | 0.48 | 0.53 | 0.51 | 0.49 | -0.05 | -9.26% | 0.03 | 22 | 7,594 | 0.98 | 0.23 | 0.07 | -0.01 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 18.00 | 0.39 | 0.44 | 0.42 | 0.44 | -0.03 | -6.39% | 0.02 | 162 | 4,638 | 1.00 | 0.20 | 0.06 | -0.01 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 19.00 | 0.28 | 0.40 | 0.34 | 0.40 | +0.03 | +8.11% | 0.02 | 5 | 606 | 1.01 | 0.17 | 0.05 | -0.01 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 20.00 | 0.26 | 0.34 | 0.30 | 0.30 | -0.02 | -6.25% | 0.01 | 376 | 30,534 | 1.05 | 0.15 | 0.05 | -0.01 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 21.00 | 0.22 | 0.31 | 0.27 | 0.24 | -0.08 | -25.00% | 0.01 | 3 | 2,582 | 1.08 | 0.13 | 0.04 | -0.01 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 22.00 | 0.19 | 0.26 | 0.23 | 0.29 | +0.06 | +26.09% | 0.01 | 3 | 2,681 | 1.09 | 0.12 | 0.04 | -0.01 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 23.00 | 0.15 | 0.24 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 442 | 1.11 | 0.10 | 0.03 | -0.01 | 4/22/2026 | 4/23/2026 3:59:56 PM EST |
| 24.00 | 0.14 | 0.22 | 0.18 | 0.15 | -0.04 | -21.06% | 0.01 | 1 | 1,025 | 1.14 | 0.09 | 0.03 | -0.01 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 25.00 | 0.12 | 0.19 | 0.16 | 0.15 | -0.02 | -11.77% | 0.01 | 143 | 6,005 | 1.15 | 0.08 | 0.03 | -0.01 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 26.00 | 0.10 | 0.24 | 0.17 | 0.13 | 0.00 | 0.00% | 0.01 | 1 | 1,058 | 1.21 | 0.07 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 27.00 | 0.09 | 0.17 | 0.13 | 0.14 | +0.03 | +27.28% | 0.00 | 1 | 1,513 | 1.19 | 0.06 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 28.00 | 0.08 | 0.23 | 0.16 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 825 | 1.26 | 0.05 | 0.02 | -0.01 | 4/22/2026 | 4/23/2026 3:59:56 PM EST |
| 29.00 | 0.06 | 0.35 | 0.21 | 0.11 | -0.04 | -26.67% | 0.01 | 2 | 858 | 1.34 | 0.04 | 0.02 | 0.00 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 30.00 | 0.09 | 0.15 | 0.12 | 0.10 | -0.02 | -16.67% | 0.00 | 6 | 5,157 | 1.29 | 0.04 | 0.02 | 0.00 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.21 | 0.11 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.47 | 0.02 | 0.01 | 0.00 | 4/22/2026 | 4/23/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,484 | 1.49 | 0.01 | 0.01 | 0.00 | 4/16/2026 | 4/23/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.78 | 0.39 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.09 | 0.01 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.39 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.79 | 0.01 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 3 | 4,777 | 1.33 | 0.01 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 0.18 | 0.09 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 390 | 1.58 | 0.01 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.46 | 0.01 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 0.17 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.62 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:56 PM EST |
| 39.00 | 0.00 | 0.18 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.67 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 3:59:56 PM EST |
| 40.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 79 | 12,638 | 1.41 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:56 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 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 18 | 4.38 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/23/2026 3:59:56 PM EST |
| 2.00 | 0.00 | 0.17 | 0.09 | % | 0.04 | 0 | 129 | 3.14 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:56 PM EST | |||
| 3.00 | 0.01 | 0.17 | 0.09 | 0.04 | -0.01 | -20.00% | 0.03 | 14 | 2,084 | 1.96 | -0.01 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 4.00 | 0.03 | 0.19 | 0.11 | 0.04 | -0.01 | -20.00% | 0.03 | 101 | 1,051 | 1.69 | -0.02 | 0.01 | 0.00 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 5.00 | 0.06 | 0.08 | 0.07 | 0.07 | +0.01 | +16.67% | 0.01 | 5 | 18,943 | 1.30 | -0.04 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 6.00 | 0.09 | 0.15 | 0.12 | 0.10 | -0.01 | -9.10% | 0.02 | 60 | 8,048 | 1.18 | -0.07 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 7.00 | 0.16 | 0.22 | 0.19 | 0.18 | 0.00 | 0.00% | 0.03 | 19 | 7,409 | 1.08 | -0.10 | 0.03 | -0.01 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 8.00 | 0.31 | 0.33 | 0.32 | 0.29 | -0.04 | -12.13% | 0.04 | 337 | 32,735 | 1.01 | -0.14 | 0.04 | -0.01 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 9.00 | 0.50 | 0.54 | 0.52 | 0.51 | -0.05 | -8.93% | 0.06 | 152 | 7,575 | 0.96 | -0.19 | 0.06 | -0.01 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 10.00 | 0.80 | 0.85 | 0.83 | 0.80 | -0.05 | -5.89% | 0.08 | 515 | 18,247 | 0.94 | -0.26 | 0.07 | -0.01 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 11.00 | 1.21 | 1.29 | 1.25 | 1.22 | -0.15 | -10.95% | 0.11 | 308 | 12,078 | 0.93 | -0.35 | 0.09 | -0.01 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 12.00 | 1.74 | 1.80 | 1.77 | 1.67 | -0.15 | -8.25% | 0.15 | 115 | 6,750 | 0.92 | -0.45 | 0.10 | -0.01 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 13.00 | 2.37 | 2.47 | 2.42 | 2.38 | -0.06 | -2.46% | 0.19 | 71 | 1,358 | 0.93 | -0.54 | 0.10 | -0.01 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 14.00 | 3.05 | 3.25 | 3.15 | 3.10 | -0.01 | -0.33% | 0.23 | 30 | 2,546 | 0.95 | -0.62 | 0.09 | -0.01 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 15.00 | 3.70 | 4.05 | 3.88 | 3.85 | -0.15 | -3.75% | 0.26 | 7 | 10,469 | 0.92 | -0.68 | 0.08 | -0.01 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 16.00 | 4.40 | 5.00 | 4.70 | 4.70 | +0.01 | +0.22% | 0.29 | 3 | 1,118 | 0.91 | -0.73 | 0.08 | -0.01 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 17.00 | 5.30 | 5.85 | 5.58 | 5.50 | 0.00 | 0.00% | 0.33 | 0 | 3,917 | 0.91 | -0.77 | 0.07 | -0.01 | 4/22/2026 | 4/23/2026 3:59:56 PM EST |
| 18.00 | 6.20 | 6.80 | 6.50 | 6.40 | 0.00 | 0.00% | 0.36 | 10 | 1,892 | 0.90 | -0.80 | 0.06 | -0.01 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 19.00 | 7.05 | 7.75 | 7.40 | 7.41 | -0.04 | -0.54% | 0.39 | 1 | 389 | 1.26 | -0.83 | 0.05 | -0.01 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 20.00 | 7.95 | 8.75 | 8.35 | 8.43 | 0.00 | 0.00% | 0.42 | 0 | 1,231 | 1.34 | -0.85 | 0.05 | -0.01 | 4/22/2026 | 4/23/2026 3:59:56 PM EST |
| 21.00 | 8.50 | 10.15 | 9.33 | 12.00 | 0.00 | 0.00% | 0.44 | 0 | 21 | 1.68 | -0.87 | 0.04 | -0.01 | 4/6/2026 | 4/23/2026 3:59:56 PM EST |
| 22.00 | 9.90 | 10.70 | 10.30 | 14.24 | 0.00 | 0.00% | 0.47 | 0 | 135 | 1.44 | -0.88 | 0.04 | -0.01 | 3/30/2026 | 4/23/2026 3:59:56 PM EST |
| 23.00 | 10.85 | 11.85 | 11.35 | 14.92 | 0.00 | 0.00% | 0.49 | 0 | 6 | 1.62 | -0.90 | 0.03 | -0.01 | 3/31/2026 | 4/23/2026 3:59:56 PM EST |
| 24.00 | 11.80 | 12.85 | 12.33 | 14.70 | 0.00 | 0.00% | 0.51 | 0 | 19 | 1.68 | -0.91 | 0.03 | -0.01 | 4/8/2026 | 4/23/2026 3:59:56 PM EST |
| 25.00 | 12.40 | 14.25 | 13.33 | 15.60 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.01 | -0.92 | 0.03 | -0.01 | 4/8/2026 | 4/23/2026 3:59:56 PM EST |
| 26.00 | 13.75 | 15.05 | 14.40 | 16.58 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.93 | -0.93 | 0.02 | -0.01 | 4/8/2026 | 4/23/2026 3:59:56 PM EST |
| 27.00 | 14.60 | 16.00 | 15.30 | 18.78 | 0.00 | 0.00% | 0.57 | 0 | 90 | 1.95 | -0.94 | 0.02 | -0.01 | 4/1/2026 | 4/23/2026 3:59:56 PM EST |
| 28.00 | 15.25 | 18.05 | 16.65 | 19.42 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.65 | -0.95 | 0.02 | -0.01 | 3/26/2026 | 4/23/2026 3:59:56 PM EST |
| 29.00 | 16.55 | 18.20 | 17.38 | 20.41 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.19 | -0.96 | 0.02 | 0.00 | 3/26/2026 | 4/23/2026 3:59:56 PM EST |
| 30.00 | 16.20 | 20.15 | 18.18 | 21.47 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.81 | -0.96 | 0.02 | 0.00 | 3/26/2026 | 4/23/2026 3:59:56 PM EST |
| 31.00 | 17.35 | 21.15 | 19.25 | 22.50 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.86 | -0.98 | 0.01 | 0.00 | 3/26/2026 | 4/23/2026 3:59:56 PM EST |
| 32.00 | 18.10 | 22.15 | 20.13 | % | 0.63 | 0 | 0 | 2.90 | -0.99 | 0.01 | 0.00 | 4/23/2026 3:59:56 PM EST | |||
| 33.00 | 19.35 | 22.90 | 21.13 | % | 0.64 | 0 | 0 | 2.80 | -0.99 | 0.00 | 0.00 | 4/23/2026 3:59:56 PM EST | |||
| 34.00 | 20.10 | 24.10 | 22.10 | % | 0.65 | 0 | 0 | 2.96 | -0.99 | 0.00 | 0.00 | 4/23/2026 3:59:56 PM EST | |||
| 35.00 | 21.50 | 25.10 | 23.30 | % | 0.67 | 0 | 0 | 3.00 | -0.99 | 0.00 | 0.00 | 4/23/2026 3:59:56 PM EST | |||
| 36.00 | 22.45 | 26.10 | 24.28 | 27.92 | 0.00 | 0.00% | 0.67 | 0 | 0 | 3.04 | -0.99 | 0.00 | 0.00 | 3/30/2026 | 4/23/2026 3:59:56 PM EST |
| 37.00 | 23.15 | 27.10 | 25.13 | 29.12 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.08 | -0.99 | 0.00 | 0.00 | 3/30/2026 | 4/23/2026 3:59:56 PM EST |
| 38.00 | 24.70 | 28.10 | 26.40 | % | 0.69 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:56 PM EST | |||
| 39.00 | 25.20 | 29.10 | 27.15 | % | 0.70 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:56 PM EST | |||
| 40.00 | 26.50 | 30.10 | 28.30 | 28.40 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 3:59:56 PM EST |