Options Chain for MARA HOLDINGS INC COM (MARA) - $7.97 as of 2/20/2026 6:38:56 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 | 4.95 | 9.00 | 6.98 | 7.25 | +0.54 | +8.05% | 6.98 | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 2.00 | 4.90 | 7.25 | 6.08 | 5.85 | 0.00 | 0.00% | 3.04 | 0 | 2 | 4.40 | 0.98 | 0.01 | 0.00 | 2/13/2026 | 2/20/2026 3:59:41 PM EST |
| 3.00 | 4.80 | 5.70 | 5.25 | 7.50 | 0.00 | 0.00% | 1.75 | 0 | 391 | 2.19 | 0.95 | 0.02 | 0.00 | 1/22/2026 | 2/20/2026 3:59:41 PM EST |
| 4.00 | 3.70 | 5.20 | 4.45 | 3.94 | 0.00 | 0.00% | 1.11 | 0 | 25 | 2.20 | 0.91 | 0.03 | 0.00 | 2/11/2026 | 2/20/2026 3:59:41 PM EST |
| 5.00 | 3.30 | 3.85 | 3.58 | 3.68 | +0.24 | +6.98% | 0.72 | 2 | 451 | 1.16 | 0.85 | 0.04 | -0.01 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 6.00 | 2.69 | 2.90 | 2.80 | 2.94 | +0.35 | +13.52% | 0.47 | 2 | 209 | 1.03 | 0.78 | 0.06 | -0.01 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 7.00 | 2.09 | 2.44 | 2.27 | 2.25 | +0.16 | +7.66% | 0.32 | 9 | 287 | 1.03 | 0.70 | 0.08 | -0.01 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 8.00 | 1.75 | 1.79 | 1.77 | 1.82 | +0.10 | +5.82% | 0.22 | 129 | 7,039 | 0.96 | 0.61 | 0.09 | -0.01 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 9.00 | 1.29 | 1.40 | 1.35 | 1.38 | -0.05 | -3.50% | 0.15 | 36 | 10,752 | 0.94 | 0.53 | 0.09 | -0.01 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 10.00 | 1.05 | 1.10 | 1.08 | 1.08 | -0.05 | -4.43% | 0.11 | 232 | 6,995 | 0.95 | 0.46 | 0.09 | -0.01 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 11.00 | 0.82 | 0.88 | 0.85 | 0.83 | -0.05 | -5.69% | 0.08 | 16 | 2,756 | 0.95 | 0.41 | 0.08 | -0.01 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 12.00 | 0.65 | 0.70 | 0.68 | 0.67 | -0.01 | -1.48% | 0.06 | 1,167 | 7,850 | 0.95 | 0.37 | 0.08 | -0.01 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 13.00 | 0.41 | 0.59 | 0.50 | 0.53 | -0.02 | -3.64% | 0.04 | 78 | 2,867 | 0.92 | 0.34 | 0.07 | -0.01 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 14.00 | 0.43 | 0.49 | 0.46 | 0.44 | -0.02 | -4.35% | 0.03 | 11 | 2,259 | 0.96 | 0.31 | 0.07 | -0.01 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 15.00 | 0.35 | 0.39 | 0.37 | 0.39 | -0.01 | -2.50% | 0.02 | 134 | 13,126 | 0.97 | 0.29 | 0.06 | -0.01 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 16.00 | 0.29 | 0.33 | 0.31 | 0.30 | -0.06 | -16.67% | 0.02 | 21 | 3,911 | 0.98 | 0.27 | 0.06 | -0.01 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 17.00 | 0.25 | 0.35 | 0.30 | 0.26 | -0.03 | -10.35% | 0.02 | 15 | 5,885 | 1.02 | 0.25 | 0.06 | -0.01 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 18.00 | 0.22 | 0.40 | 0.31 | 0.22 | +0.03 | +15.79% | 0.02 | 1 | 1,909 | 1.07 | 0.22 | 0.05 | -0.01 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 19.00 | 0.12 | 0.32 | 0.22 | 0.23 | +0.02 | +9.53% | 0.01 | 2 | 456 | 1.02 | 0.22 | 0.05 | -0.01 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 20.00 | 0.18 | 0.24 | 0.21 | 0.19 | -0.01 | -5.00% | 0.01 | 8,438 | 8,037 | 1.06 | 0.20 | 0.05 | -0.01 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 21.00 | 0.13 | 0.37 | 0.25 | 0.19 | -0.02 | -9.53% | 0.01 | 1 | 2,265 | 1.13 | 0.18 | 0.04 | -0.01 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 22.00 | 0.06 | 0.40 | 0.23 | 0.15 | -0.02 | -11.77% | 0.01 | 1 | 2,545 | 1.12 | 0.17 | 0.04 | -0.01 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 23.00 | 0.01 | 0.27 | 0.14 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 182 | 0.99 | 0.16 | 0.04 | -0.01 | 2/18/2026 | 2/20/2026 3:59:41 PM EST |
| 24.00 | 0.05 | 0.25 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 389 | 1.10 | 0.15 | 0.04 | -0.01 | 2/18/2026 | 2/20/2026 3:59:41 PM EST |
| 25.00 | 0.06 | 0.15 | 0.11 | 0.12 | -0.01 | -7.70% | 0.00 | 300 | 6,096 | 1.07 | 0.14 | 0.04 | -0.01 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 26.00 | 0.01 | 0.22 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 733 | 1.04 | 0.14 | 0.04 | -0.01 | 2/10/2026 | 2/20/2026 3:59:41 PM EST |
| 27.00 | 0.06 | 0.22 | 0.14 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,506 | 1.17 | 0.12 | 0.03 | -0.01 | 2/17/2026 | 2/20/2026 3:59:41 PM EST |
| 28.00 | 0.05 | 0.22 | 0.14 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 794 | 1.18 | 0.11 | 0.03 | -0.01 | 2/3/2026 | 2/20/2026 3:59:41 PM EST |
| 29.00 | 0.02 | 0.12 | 0.07 | 0.09 | -0.11 | -55.00% | 0.00 | 320 | 609 | 1.08 | 0.11 | 0.03 | -0.01 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 30.00 | 0.08 | 0.12 | 0.10 | 0.12 | +0.01 | +9.10% | 0.00 | 1 | 5,745 | 1.20 | 0.10 | 0.03 | 0.00 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 31.00 | 0.00 | 0.21 | 0.11 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.39 | 0.05 | 0.02 | 0.00 | 1/12/2026 | 2/20/2026 3:59:41 PM EST |
| 32.00 | 0.00 | 0.46 | 0.23 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,538 | 1.67 | 0.03 | 0.01 | 0.00 | 2/6/2026 | 2/20/2026 3:59:41 PM EST |
| 33.00 | 0.00 | 0.41 | 0.21 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.65 | 0.03 | 0.01 | 0.00 | 2/10/2026 | 2/20/2026 3:59:41 PM EST |
| 34.00 | 0.01 | 0.20 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.20 | 0.03 | 0.01 | 0.00 | 2/10/2026 | 2/20/2026 3:59:41 PM EST |
| 35.00 | 0.03 | 0.11 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 19 | 4,886 | 1.21 | 0.03 | 0.01 | 0.00 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 36.00 | 0.00 | 0.19 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 388 | 1.47 | 0.03 | 0.01 | 0.00 | 12/30/2025 | 2/20/2026 3:59:41 PM EST |
| 37.00 | 0.00 | 0.56 | 0.28 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.87 | 0.02 | 0.01 | 0.00 | 1/30/2026 | 2/20/2026 3:59:41 PM EST |
| 38.00 | 0.00 | 0.44 | 0.22 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.78 | 0.02 | 0.01 | 0.00 | 1/30/2026 | 2/20/2026 3:59:41 PM EST |
| 39.00 | 0.00 | 0.19 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.52 | 0.02 | 0.01 | 0.00 | 2/18/2026 | 2/20/2026 3:59:41 PM EST |
| 40.00 | 0.05 | 0.09 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 115 | 10,922 | 1.31 | 0.02 | 0.01 | 0.00 | 2/20/2026 | 2/20/2026 3:59:41 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 | 0.07 | 0.04 | % | 0.04 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:41 PM EST | |||
| 2.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 265 | 1.71 | -0.02 | 0.01 | 0.00 | 2/17/2026 | 2/20/2026 3:59:41 PM EST |
| 3.00 | 0.14 | 0.28 | 0.21 | 0.16 | -0.04 | -20.00% | 0.07 | 1 | 1,550 | 1.43 | -0.05 | 0.02 | 0.00 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 4.00 | 0.22 | 0.40 | 0.31 | 0.31 | -0.01 | -3.13% | 0.08 | 1 | 659 | 1.22 | -0.09 | 0.03 | 0.00 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 5.00 | 0.48 | 0.55 | 0.52 | 0.53 | +0.02 | +3.93% | 0.10 | 5 | 11,795 | 1.12 | -0.15 | 0.04 | -0.01 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 6.00 | 0.75 | 0.83 | 0.79 | 0.76 | -0.09 | -10.59% | 0.13 | 11 | 13,171 | 1.04 | -0.22 | 0.06 | -0.01 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 7.00 | 1.16 | 1.24 | 1.20 | 1.22 | +0.01 | +0.83% | 0.17 | 261 | 2,207 | 1.00 | -0.30 | 0.08 | -0.01 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 8.00 | 1.64 | 1.85 | 1.75 | 1.77 | +0.02 | +1.15% | 0.22 | 1,226 | 26,760 | 0.99 | -0.39 | 0.09 | -0.01 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 9.00 | 2.25 | 2.36 | 2.31 | 2.35 | -0.01 | -0.43% | 0.26 | 345 | 1,566 | 0.94 | -0.47 | 0.09 | -0.01 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 10.00 | 2.91 | 3.05 | 2.98 | 3.41 | 0.00 | 0.00% | 0.30 | 0 | 19,921 | 0.92 | -0.54 | 0.09 | -0.01 | 2/19/2026 | 2/20/2026 3:59:41 PM EST |
| 11.00 | 3.60 | 3.90 | 3.75 | 3.92 | +0.04 | +1.04% | 0.34 | 7 | 11,697 | 0.92 | -0.59 | 0.08 | -0.01 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 12.00 | 4.25 | 4.75 | 4.50 | 4.81 | 0.00 | 0.00% | 0.38 | 0 | 3,877 | 0.86 | -0.63 | 0.08 | -0.01 | 2/19/2026 | 2/20/2026 3:59:41 PM EST |
| 13.00 | 5.05 | 5.60 | 5.33 | 5.75 | 0.00 | 0.00% | 0.41 | 0 | 1,326 | 0.81 | -0.66 | 0.07 | -0.01 | 2/18/2026 | 2/20/2026 3:59:41 PM EST |
| 14.00 | 6.15 | 6.65 | 6.40 | 6.56 | 0.00 | 0.00% | 0.46 | 0 | 2,404 | 0.96 | -0.69 | 0.07 | -0.01 | 2/19/2026 | 2/20/2026 3:59:41 PM EST |
| 15.00 | 7.20 | 7.50 | 7.35 | 7.45 | 0.00 | 0.00% | 0.49 | 0 | 10,646 | 1.00 | -0.71 | 0.06 | -0.01 | 2/19/2026 | 2/20/2026 3:59:41 PM EST |
| 16.00 | 7.70 | 8.60 | 8.15 | 8.44 | 0.00 | 0.00% | 0.51 | 0 | 1,112 | 1.28 | -0.73 | 0.06 | -0.01 | 2/19/2026 | 2/20/2026 3:59:41 PM EST |
| 17.00 | 8.70 | 9.55 | 9.13 | 9.58 | 0.00 | 0.00% | 0.54 | 0 | 3,920 | 1.31 | -0.75 | 0.06 | -0.01 | 2/19/2026 | 2/20/2026 3:59:41 PM EST |
| 18.00 | 9.70 | 10.50 | 10.10 | 10.54 | 0.00 | 0.00% | 0.56 | 0 | 1,841 | 1.34 | -0.78 | 0.05 | -0.01 | 2/17/2026 | 2/20/2026 3:59:41 PM EST |
| 19.00 | 10.55 | 11.50 | 11.03 | 11.65 | 0.00 | 0.00% | 0.58 | 0 | 380 | 1.39 | -0.78 | 0.05 | -0.01 | 2/18/2026 | 2/20/2026 3:59:41 PM EST |
| 20.00 | 11.65 | 12.50 | 12.08 | 12.17 | -0.43 | -3.42% | 0.60 | 3 | 1,327 | 1.44 | -0.80 | 0.05 | -0.01 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 21.00 | 12.10 | 14.05 | 13.08 | 13.65 | +0.50 | +3.81% | 0.62 | 3 | 7 | 1.85 | -0.82 | 0.04 | -0.01 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 22.00 | 13.50 | 14.65 | 14.08 | 14.22 | 0.00 | 0.00% | 0.64 | 0 | 481 | 1.64 | -0.83 | 0.04 | -0.01 | 2/13/2026 | 2/20/2026 3:59:41 PM EST |
| 23.00 | 14.25 | 16.00 | 15.13 | 15.34 | 0.00 | 0.00% | 0.66 | 0 | 21 | 1.91 | -0.84 | 0.04 | -0.01 | 2/17/2026 | 2/20/2026 3:59:41 PM EST |
| 24.00 | 15.30 | 16.80 | 16.05 | 16.40 | 0.00 | 0.00% | 0.67 | 0 | 123 | 1.82 | -0.85 | 0.04 | -0.01 | 2/13/2026 | 2/20/2026 3:59:41 PM EST |
| 25.00 | 16.10 | 18.00 | 17.05 | 17.47 | 0.00 | 0.00% | 0.68 | 0 | 71 | 1.99 | -0.85 | 0.04 | -0.01 | 2/17/2026 | 2/20/2026 3:59:41 PM EST |
| 26.00 | 17.25 | 18.80 | 18.03 | 18.53 | 0.00 | 0.00% | 0.69 | 0 | 4 | 1.90 | -0.86 | 0.04 | -0.01 | 2/11/2026 | 2/20/2026 3:59:41 PM EST |
| 27.00 | 17.00 | 21.10 | 19.05 | 18.94 | -0.10 | -0.53% | 0.71 | 73 | 89 | 2.69 | -0.88 | 0.03 | -0.01 | 2/20/2026 | 2/20/2026 3:59:41 PM EST |
| 28.00 | 18.25 | 22.10 | 20.18 | 20.60 | 0.00 | 0.00% | 0.72 | 0 | 6 | 2.73 | -0.89 | 0.03 | -0.01 | 2/19/2026 | 2/20/2026 3:59:41 PM EST |
| 29.00 | 19.00 | 23.10 | 21.05 | 21.15 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.76 | -0.89 | 0.03 | -0.01 | 2/13/2026 | 2/20/2026 3:59:41 PM EST |
| 30.00 | 20.00 | 24.10 | 22.05 | 22.13 | 0.00 | 0.00% | 0.73 | 0 | 22 | 2.80 | -0.90 | 0.03 | 0.00 | 2/13/2026 | 2/20/2026 3:59:41 PM EST |
| 31.00 | 21.00 | 25.10 | 23.05 | 20.60 | 0.00 | 0.00% | 0.74 | 0 | 1 | 2.83 | -0.95 | 0.02 | 0.00 | 1/28/2026 | 2/20/2026 3:59:41 PM EST |
| 32.00 | 22.55 | 26.10 | 24.33 | 14.75 | 0.00 | 0.00% | 0.76 | 0 | 4 | 2.86 | -0.97 | 0.01 | 0.00 | 10/7/2025 | 2/20/2026 3:59:41 PM EST |
| 33.00 | 23.00 | 27.15 | 25.08 | 22.60 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.89 | -0.97 | 0.01 | 0.00 | 1/28/2026 | 2/20/2026 3:59:41 PM EST |
| 34.00 | 24.00 | 28.10 | 26.05 | 23.57 | 0.00 | 0.00% | 0.77 | 0 | 1 | 2.92 | -0.97 | 0.01 | 0.00 | 1/28/2026 | 2/20/2026 3:59:41 PM EST |
| 35.00 | 25.00 | 29.15 | 27.08 | 25.10 | 0.00 | 0.00% | 0.77 | 0 | 1 | 2.94 | -0.97 | 0.01 | 0.00 | 1/29/2026 | 2/20/2026 3:59:41 PM EST |
| 36.00 | 26.00 | 30.10 | 28.05 | 25.60 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.97 | -0.97 | 0.01 | 0.00 | 1/28/2026 | 2/20/2026 3:59:41 PM EST |
| 37.00 | 27.00 | 31.10 | 29.05 | 26.60 | 0.00 | 0.00% | 0.79 | 0 | 0 | 3.00 | -0.98 | 0.01 | 0.00 | 1/28/2026 | 2/20/2026 3:59:41 PM EST |
| 38.00 | 28.00 | 32.15 | 30.08 | 27.60 | 0.00 | 0.00% | 0.79 | 0 | 0 | 3.02 | -0.98 | 0.01 | 0.00 | 1/28/2026 | 2/20/2026 3:59:41 PM EST |
| 39.00 | 29.00 | 33.15 | 31.08 | % | 0.80 | 0 | 0 | 3.04 | -0.98 | 0.01 | 0.00 | 2/20/2026 3:59:41 PM EST | |||
| 40.00 | 30.00 | 34.10 | 32.05 | 29.60 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.07 | -0.98 | 0.01 | 0.00 | 1/20/2026 | 2/20/2026 3:59:41 PM EST |