Options Chain for MARA HOLDINGS INC COM (MARA) - $8.71 as of 4/6/2026 11:26:35 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 | 6.25 | 9.90 | 8.08 | 7.04 | 0.00 | 0.00% | 8.08 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:58 PM EST |
| 2.00 | 5.00 | 9.00 | 7.00 | 6.35 | 0.00 | 0.00% | 3.50 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:58 PM EST |
| 3.00 | 5.60 | 7.15 | 6.38 | 4.91 | 0.00 | 0.00% | 2.13 | 0 | 392 | 0.00 | 0.98 | 0.01 | 0.00 | 3/27/2026 | 4/6/2026 3:59:58 PM EST |
| 4.00 | 4.45 | 5.65 | 5.05 | 4.80 | 0.00 | 0.00% | 1.26 | 0 | 56 | 2.38 | 0.95 | 0.02 | 0.00 | 4/2/2026 | 4/6/2026 3:59:58 PM EST |
| 5.00 | 3.75 | 4.65 | 4.20 | 3.43 | 0.00 | 0.00% | 0.84 | 0 | 520 | 1.86 | 0.91 | 0.03 | -0.01 | 4/1/2026 | 4/6/2026 3:59:58 PM EST |
| 6.00 | 3.15 | 3.45 | 3.30 | 3.35 | +0.34 | +11.30% | 0.55 | 2 | 333 | 1.07 | 0.85 | 0.05 | -0.01 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 7.00 | 2.45 | 2.69 | 2.57 | 2.60 | +0.15 | +6.13% | 0.37 | 65 | 505 | 1.02 | 0.77 | 0.07 | -0.01 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 8.00 | 1.87 | 2.18 | 2.03 | 1.95 | +0.10 | +5.41% | 0.25 | 72 | 7,352 | 1.03 | 0.68 | 0.09 | -0.01 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 9.00 | 1.41 | 1.45 | 1.43 | 1.43 | +0.07 | +5.15% | 0.16 | 243 | 12,825 | 0.94 | 0.57 | 0.11 | -0.01 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 10.00 | 1.04 | 1.06 | 1.05 | 1.05 | +0.05 | +5.00% | 0.11 | 265 | 27,516 | 0.92 | 0.47 | 0.11 | -0.01 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 11.00 | 0.74 | 0.79 | 0.77 | 0.76 | +0.03 | +4.11% | 0.07 | 94 | 5,043 | 0.91 | 0.37 | 0.11 | -0.01 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 12.00 | 0.54 | 0.58 | 0.56 | 0.55 | +0.02 | +3.78% | 0.05 | 68 | 7,817 | 0.91 | 0.30 | 0.10 | -0.01 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 13.00 | 0.40 | 0.44 | 0.42 | 0.42 | +0.01 | +2.44% | 0.03 | 158 | 8,182 | 0.92 | 0.23 | 0.09 | -0.01 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 14.00 | 0.30 | 0.34 | 0.32 | 0.32 | +0.07 | +28.00% | 0.02 | 33 | 4,381 | 0.93 | 0.19 | 0.07 | -0.01 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 15.00 | 0.23 | 0.26 | 0.25 | 0.26 | +0.02 | +8.34% | 0.02 | 7,428 | 15,027 | 0.94 | 0.15 | 0.06 | -0.01 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 16.00 | 0.12 | 0.21 | 0.17 | 0.20 | +0.02 | +11.12% | 0.01 | 22 | 4,147 | 0.91 | 0.13 | 0.06 | -0.01 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 17.00 | 0.15 | 0.18 | 0.17 | 0.15 | +0.03 | +25.00% | 0.01 | 55 | 6,854 | 0.98 | 0.10 | 0.05 | 0.00 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 18.00 | 0.09 | 0.15 | 0.12 | 0.13 | +0.01 | +8.34% | 0.01 | 29 | 2,103 | 0.97 | 0.09 | 0.04 | 0.00 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 19.00 | 0.10 | 0.14 | 0.12 | 0.12 | +0.02 | +20.00% | 0.01 | 42 | 604 | 1.03 | 0.07 | 0.03 | 0.00 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 20.00 | 0.09 | 0.11 | 0.10 | 0.11 | +0.02 | +22.23% | 0.01 | 330 | 28,750 | 1.05 | 0.06 | 0.03 | 0.00 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 21.00 | 0.06 | 0.11 | 0.09 | 0.07 | -0.01 | -12.50% | 0.00 | 10 | 2,329 | 1.05 | 0.05 | 0.03 | 0.00 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 22.00 | 0.02 | 0.24 | 0.13 | 0.07 | +0.01 | +16.67% | 0.01 | 6 | 2,607 | 1.12 | 0.04 | 0.02 | 0.00 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 23.00 | 0.01 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.06 | 0.04 | 0.02 | 0.00 | 3/30/2026 | 4/6/2026 3:59:58 PM EST |
| 24.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 596 | 1.04 | 0.04 | 0.02 | 0.00 | 4/2/2026 | 4/6/2026 3:59:58 PM EST |
| 25.00 | 0.05 | 0.14 | 0.10 | 0.05 | +0.02 | +66.67% | 0.00 | 65 | 5,745 | 1.32 | 0.01 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 26.00 | 0.03 | 0.26 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 753 | 1.31 | 0.01 | 0.01 | 0.00 | 4/2/2026 | 4/6/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 1,514 | 1.59 | 0.01 | 0.01 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 13 | 828 | 1.21 | 0.01 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 837 | 1.42 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 30.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 27 | 6,235 | 1.15 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.32 | 0.16 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.79 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.31 | 0.16 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,539 | 1.81 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 11 | 2.06 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.31 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.87 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.27 | 0.14 | 0.04 | -0.02 | -33.34% | 0.00 | 10 | 4,874 | 1.84 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 0.31 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 370 | 1.92 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:58 PM EST |
| 37.00 | 0.00 | 0.31 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.94 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:58 PM EST |
| 38.00 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.97 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:58 PM EST |
| 39.00 | 0.00 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.22 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11,886 | 1.65 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 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 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 18 | 3.59 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 0.04 | 0.02 | % | 0.01 | 0 | 129 | 1.81 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 3.00 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 2,043 | 1.50 | -0.02 | 0.01 | 0.00 | 4/2/2026 | 4/6/2026 3:59:58 PM EST |
| 4.00 | 0.05 | 0.17 | 0.11 | 0.11 | +0.01 | +10.00% | 0.03 | 10 | 1,000 | 1.23 | -0.05 | 0.02 | 0.00 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 5.00 | 0.15 | 0.24 | 0.20 | 0.18 | -0.08 | -30.77% | 0.04 | 10 | 26,217 | 1.11 | -0.09 | 0.03 | -0.01 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 6.00 | 0.37 | 0.54 | 0.46 | 0.39 | -0.04 | -9.31% | 0.08 | 24 | 8,410 | 1.14 | -0.15 | 0.05 | -0.01 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 7.00 | 0.62 | 0.66 | 0.64 | 0.62 | -0.04 | -6.07% | 0.09 | 57 | 6,606 | 1.00 | -0.23 | 0.07 | -0.01 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 8.00 | 1.00 | 1.04 | 1.02 | 1.03 | -0.05 | -4.63% | 0.13 | 60 | 28,416 | 0.96 | -0.32 | 0.09 | -0.01 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 9.00 | 1.49 | 1.54 | 1.52 | 1.51 | -0.12 | -7.37% | 0.17 | 48 | 2,211 | 0.93 | -0.43 | 0.11 | -0.01 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 10.00 | 2.09 | 2.15 | 2.12 | 2.06 | -0.22 | -9.65% | 0.21 | 7 | 18,841 | 0.91 | -0.53 | 0.11 | -0.01 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 11.00 | 2.71 | 2.98 | 2.85 | 2.98 | 0.00 | 0.00% | 0.26 | 0 | 12,096 | 0.91 | -0.63 | 0.11 | -0.01 | 4/2/2026 | 4/6/2026 3:59:58 PM EST |
| 12.00 | 3.40 | 3.65 | 3.53 | 3.60 | -0.63 | -14.90% | 0.29 | 13 | 4,159 | 0.82 | -0.70 | 0.10 | -0.01 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 13.00 | 4.15 | 4.60 | 4.38 | 4.35 | -0.35 | -7.45% | 0.34 | 2 | 1,370 | 0.75 | -0.77 | 0.09 | -0.01 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 14.00 | 4.95 | 5.70 | 5.33 | 5.32 | -0.70 | -11.63% | 0.38 | 8 | 2,418 | 1.19 | -0.81 | 0.07 | -0.01 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 15.00 | 6.15 | 6.60 | 6.38 | 6.28 | -0.32 | -4.85% | 0.43 | 20 | 10,681 | 0.92 | -0.85 | 0.06 | -0.01 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 16.00 | 6.60 | 7.60 | 7.10 | 7.60 | 0.00 | 0.00% | 0.44 | 0 | 1,129 | 1.30 | -0.87 | 0.06 | -0.01 | 4/2/2026 | 4/6/2026 3:59:58 PM EST |
| 17.00 | 7.50 | 8.65 | 8.08 | 8.25 | -1.06 | -11.39% | 0.48 | 1 | 3,928 | 1.42 | -0.90 | 0.05 | 0.00 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 18.00 | 8.65 | 9.60 | 9.13 | 10.25 | 0.00 | 0.00% | 0.51 | 0 | 1,887 | 1.45 | -0.91 | 0.04 | 0.00 | 3/31/2026 | 4/6/2026 3:59:58 PM EST |
| 19.00 | 9.50 | 10.75 | 10.13 | 11.20 | 0.00 | 0.00% | 0.53 | 0 | 390 | 1.64 | -0.93 | 0.03 | 0.00 | 3/31/2026 | 4/6/2026 3:59:58 PM EST |
| 20.00 | 10.65 | 11.55 | 11.10 | 11.01 | -0.59 | -5.09% | 0.55 | 63 | 1,303 | 1.53 | -0.94 | 0.03 | 0.00 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 21.00 | 11.45 | 12.70 | 12.08 | 12.00 | -1.20 | -9.10% | 0.58 | 10 | 11 | 1.73 | -0.95 | 0.03 | 0.00 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 22.00 | 12.50 | 13.75 | 13.13 | 14.24 | 0.00 | 0.00% | 0.60 | 0 | 135 | 1.82 | -0.96 | 0.02 | 0.00 | 3/30/2026 | 4/6/2026 3:59:58 PM EST |
| 23.00 | 12.05 | 16.15 | 14.10 | 14.92 | 0.00 | 0.00% | 0.61 | 0 | 6 | 2.85 | -0.96 | 0.02 | 0.00 | 3/31/2026 | 4/6/2026 3:59:58 PM EST |
| 24.00 | 13.40 | 17.05 | 15.23 | % | 0.63 | 0 | 18 | 2.84 | -0.96 | 0.02 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 25.00 | 14.05 | 18.00 | 16.03 | % | 0.64 | 0 | 0 | 2.86 | -0.99 | 0.01 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 26.00 | 15.05 | 19.15 | 17.10 | % | 0.66 | 0 | 2 | 3.01 | -0.99 | 0.01 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 27.00 | 16.80 | 19.25 | 18.03 | 18.78 | 0.00 | 0.00% | 0.67 | 0 | 90 | 2.45 | -0.99 | 0.01 | 0.00 | 4/1/2026 | 4/6/2026 3:59:58 PM EST |
| 28.00 | 17.05 | 21.05 | 19.05 | 19.42 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.03 | -0.99 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 3:59:58 PM EST |
| 29.00 | 18.05 | 22.15 | 20.10 | 20.41 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 3:59:58 PM EST |
| 30.00 | 19.35 | 23.05 | 21.20 | 21.47 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 3:59:58 PM EST |
| 31.00 | 20.05 | 24.15 | 22.10 | 22.50 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 3:59:58 PM EST |
| 32.00 | 21.05 | 25.05 | 23.05 | % | 0.72 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 33.00 | 22.05 | 26.05 | 24.05 | % | 0.73 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 34.00 | 23.05 | 27.05 | 25.05 | % | 0.74 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 35.00 | 24.05 | 28.05 | 26.05 | % | 0.74 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 36.00 | 25.05 | 29.15 | 27.10 | 27.92 | 0.00 | 0.00% | 0.75 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:58 PM EST |
| 37.00 | 26.05 | 30.15 | 28.10 | 29.12 | 0.00 | 0.00% | 0.76 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:58 PM EST |
| 38.00 | 27.05 | 31.05 | 29.05 | % | 0.76 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 39.00 | 28.05 | 32.05 | 30.05 | % | 0.77 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 40.00 | 29.05 | 33.05 | 31.05 | % | 0.78 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST |