Options Chain for MARA HOLDINGS INC COM (MARA) - $12.55 as of 5/8/2026 9:31:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.85 | 11.50 | 10.18 | % | 3.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 9:58:50 AM EST | |||
| 4.00 | 7.80 | 10.60 | 9.20 | % | 2.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 9:58:50 AM EST | |||
| 5.00 | 6.70 | 9.60 | 8.15 | % | 1.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 9:58:50 AM EST | |||
| 6.00 | 5.05 | 7.35 | 6.20 | % | 1.03 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 5/8/2026 9:58:50 AM EST | |||
| 7.00 | 4.95 | 6.35 | 5.65 | % | 0.81 | 0 | 0 | 2.13 | 0.97 | 0.01 | -0.01 | 5/8/2026 9:58:50 AM EST | |||
| 7.50 | 4.45 | 6.80 | 5.63 | % | 0.75 | 0 | 0 | 2.84 | 0.96 | 0.02 | -0.01 | 5/8/2026 9:58:50 AM EST | |||
| 8.00 | 3.90 | 5.40 | 4.65 | % | 0.58 | 0 | 0 | 1.81 | 0.94 | 0.03 | -0.01 | 5/8/2026 9:58:50 AM EST | |||
| 8.50 | 3.60 | 5.10 | 4.35 | % | 0.51 | 0 | 0 | 1.81 | 0.91 | 0.04 | -0.01 | 5/8/2026 9:58:50 AM EST | |||
| 9.00 | 3.75 | 4.30 | 4.03 | % | 0.45 | 0 | 0 | 1.17 | 0.88 | 0.05 | -0.01 | 5/8/2026 9:58:50 AM EST | |||
| 9.50 | 2.79 | 3.80 | 3.30 | % | 0.35 | 0 | 0 | 1.16 | 0.85 | 0.06 | -0.01 | 5/8/2026 9:58:50 AM EST | |||
| 10.00 | 2.30 | 3.90 | 3.10 | % | 0.31 | 0 | 0 | 1.53 | 0.81 | 0.07 | -0.01 | 5/8/2026 9:58:50 AM EST | |||
| 10.50 | 2.45 | 2.92 | 2.69 | 2.48 | -0.37 | -12.99% | 0.26 | 10 | 22 | 0.71 | 0.76 | 0.08 | -0.02 | 5/8/2026 | 5/8/2026 9:58:50 AM EST |
| 11.00 | 1.80 | 2.65 | 2.23 | % | 0.20 | 0 | 0 | 0.78 | 0.72 | 0.09 | -0.02 | 5/8/2026 9:58:50 AM EST | |||
| 11.50 | 1.69 | 2.47 | 2.08 | 2.06 | 0.00 | 0.00% | 0.18 | 1 | 55 | 0.89 | 0.67 | 0.09 | -0.02 | 5/8/2026 | 5/8/2026 9:58:50 AM EST |
| 12.00 | 1.66 | 2.01 | 1.84 | 2.45 | +0.45 | +22.50% | 0.15 | 1 | 2 | 1.00 | 0.62 | 0.10 | -0.02 | 5/8/2026 | 5/8/2026 9:58:50 AM EST |
| 12.50 | 1.31 | 1.80 | 1.56 | 1.52 | -0.03 | -1.94% | 0.12 | 5 | 40 | 0.91 | 0.57 | 0.10 | -0.02 | 5/8/2026 | 5/8/2026 9:58:50 AM EST |
| 13.00 | 1.29 | 1.64 | 1.47 | 1.39 | +0.14 | +11.20% | 0.11 | 132 | 32 | 0.88 | 0.52 | 0.11 | -0.02 | 5/8/2026 | 5/8/2026 9:58:50 AM EST |
| 13.50 | 1.02 | 1.50 | 1.26 | 1.24 | +0.04 | +3.34% | 0.09 | 135 | 12 | 0.88 | 0.47 | 0.11 | -0.02 | 5/8/2026 | 5/8/2026 9:58:50 AM EST |
| 14.00 | 0.85 | 1.24 | 1.05 | 1.02 | +0.13 | +14.61% | 0.07 | 104 | 1 | 0.80 | 0.42 | 0.11 | -0.02 | 5/8/2026 | 5/8/2026 9:58:50 AM EST |
| 14.50 | 0.72 | 1.13 | 0.93 | 0.92 | % | 0.06 | 66 | 0 | 0.82 | 0.37 | 0.10 | -0.02 | 5/8/2026 | 5/8/2026 9:58:50 AM EST | |
| 15.00 | 0.63 | 0.80 | 0.72 | 0.73 | -0.07 | -8.75% | 0.05 | 3 | 11 | 0.85 | 0.32 | 0.10 | -0.01 | 5/8/2026 | 5/8/2026 9:58:50 AM EST |
| 15.50 | 0.12 | 1.25 | 0.69 | % | 0.04 | 0 | 0 | 0.84 | 0.28 | 0.10 | -0.01 | 5/8/2026 9:58:50 AM EST | |||
| 16.00 | 0.02 | 0.96 | 0.49 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.73 | 0.23 | 0.09 | -0.01 | 5/7/2026 | 5/8/2026 9:58:50 AM EST |
| 16.50 | 0.04 | 0.69 | 0.37 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.72 | 0.19 | 0.08 | -0.01 | 5/7/2026 | 5/8/2026 9:58:50 AM EST |
| 17.00 | 0.10 | 0.85 | 0.48 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 104 | 0.87 | 0.16 | 0.07 | -0.01 | 5/7/2026 | 5/8/2026 9:58:50 AM EST |
| 17.50 | 0.01 | 0.76 | 0.39 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.79 | 0.13 | 0.07 | -0.01 | 5/7/2026 | 5/8/2026 9:58:50 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.20 | 0.12 | 0.06 | -0.01 | 5/8/2026 9:58:50 AM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.29 | 0.09 | 0.05 | -0.01 | 5/8/2026 9:58:50 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.38 | 0.06 | 0.04 | 0.00 | 5/8/2026 9:58:50 AM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.46 | 0.04 | 0.03 | 0.00 | 5/8/2026 9:58:50 AM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.53 | 0.03 | 0.02 | 0.00 | 5/8/2026 9:58:50 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 5/8/2026 9:58:50 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 5/8/2026 9:58:50 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/8/2026 9:58:50 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.35 | -0.01 | 0.01 | 0.00 | 5/8/2026 9:58:50 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.96 | -0.03 | 0.01 | -0.01 | 5/8/2026 9:58:50 AM EST | |||
| 7.50 | 0.00 | 0.76 | 0.38 | % | 0.05 | 0 | 0 | 1.80 | -0.04 | 0.02 | -0.01 | 5/8/2026 9:58:50 AM EST | |||
| 8.00 | 0.00 | 0.28 | 0.14 | % | 0.02 | 0 | 0 | 1.20 | -0.06 | 0.03 | -0.01 | 5/8/2026 9:58:50 AM EST | |||
| 8.50 | 0.00 | 0.96 | 0.48 | % | 0.06 | 0 | 0 | 1.67 | -0.09 | 0.04 | -0.01 | 5/8/2026 9:58:50 AM EST | |||
| 9.00 | 0.00 | 0.48 | 0.24 | % | 0.03 | 0 | 0 | 1.18 | -0.12 | 0.05 | -0.01 | 5/8/2026 9:58:50 AM EST | |||
| 9.50 | 0.03 | 0.78 | 0.41 | 0.39 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.83 | -0.15 | 0.06 | -0.01 | 5/7/2026 | 5/8/2026 9:58:50 AM EST |
| 10.00 | 0.19 | 0.73 | 0.46 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.91 | -0.19 | 0.07 | -0.01 | 5/7/2026 | 5/8/2026 9:58:50 AM EST |
| 10.50 | 0.48 | 0.76 | 0.62 | 0.64 | % | 0.06 | 52 | 0 | 0.85 | -0.24 | 0.08 | -0.02 | 5/8/2026 | 5/8/2026 9:58:50 AM EST | |
| 11.00 | 0.70 | 0.89 | 0.80 | 0.76 | +0.01 | +1.34% | 0.07 | 55 | 4 | 0.86 | -0.28 | 0.09 | -0.02 | 5/8/2026 | 5/8/2026 9:58:50 AM EST |
| 11.50 | 0.52 | 1.47 | 1.00 | 0.98 | -0.17 | -14.79% | 0.09 | 74 | 21 | 0.81 | -0.33 | 0.09 | -0.02 | 5/8/2026 | 5/8/2026 9:58:50 AM EST |
| 12.00 | 0.81 | 1.67 | 1.24 | 1.27 | +0.22 | +20.96% | 0.10 | 73 | 6 | 0.84 | -0.38 | 0.10 | -0.02 | 5/8/2026 | 5/8/2026 9:58:50 AM EST |
| 12.50 | 0.80 | 1.94 | 1.37 | 1.55 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.76 | -0.43 | 0.10 | -0.02 | 5/7/2026 | 5/8/2026 9:58:50 AM EST |
| 13.00 | 1.37 | 2.20 | 1.79 | 1.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.87 | -0.48 | 0.11 | -0.02 | 5/7/2026 | 5/8/2026 9:58:50 AM EST |
| 13.50 | 1.59 | 2.74 | 2.17 | % | 0.16 | 0 | 0 | 0.86 | -0.53 | 0.11 | -0.02 | 5/8/2026 9:58:50 AM EST | |||
| 14.00 | 2.04 | 3.20 | 2.62 | % | 0.19 | 0 | 0 | 0.99 | -0.58 | 0.11 | -0.02 | 5/8/2026 9:58:50 AM EST | |||
| 14.50 | 2.20 | 3.40 | 2.80 | % | 0.19 | 0 | 0 | 1.19 | -0.63 | 0.10 | -0.02 | 5/8/2026 9:58:50 AM EST | |||
| 15.00 | 2.90 | 3.65 | 3.28 | 3.10 | % | 0.22 | 5 | 0 | 0.93 | -0.68 | 0.10 | -0.01 | 5/8/2026 | 5/8/2026 9:58:50 AM EST | |
| 15.50 | 2.95 | 4.15 | 3.55 | % | 0.23 | 0 | 0 | 1.20 | -0.72 | 0.10 | -0.01 | 5/8/2026 9:58:50 AM EST | |||
| 16.00 | 3.40 | 4.65 | 4.03 | % | 0.25 | 0 | 0 | 1.24 | -0.77 | 0.09 | -0.01 | 5/8/2026 9:58:50 AM EST | |||
| 16.50 | 3.45 | 5.05 | 4.25 | % | 0.26 | 0 | 0 | 1.25 | -0.81 | 0.08 | -0.01 | 5/8/2026 9:58:50 AM EST | |||
| 17.00 | 4.25 | 5.45 | 4.85 | % | 0.29 | 0 | 0 | 1.25 | -0.84 | 0.07 | -0.01 | 5/8/2026 9:58:50 AM EST | |||
| 17.50 | 4.70 | 5.90 | 5.30 | % | 0.30 | 0 | 0 | 1.30 | -0.87 | 0.07 | -0.01 | 5/8/2026 9:58:50 AM EST | |||
| 18.00 | 5.05 | 6.50 | 5.78 | % | 0.32 | 0 | 0 | 1.42 | -0.88 | 0.06 | -0.01 | 5/8/2026 9:58:50 AM EST | |||
| 19.00 | 5.90 | 7.40 | 6.65 | % | 0.35 | 0 | 0 | 1.46 | -0.91 | 0.05 | -0.01 | 5/8/2026 9:58:50 AM EST | |||
| 20.00 | 6.85 | 8.35 | 7.60 | % | 0.38 | 0 | 0 | 1.52 | -0.94 | 0.04 | 0.00 | 5/8/2026 9:58:50 AM EST | |||
| 21.00 | 7.85 | 9.35 | 8.60 | % | 0.41 | 0 | 0 | 1.61 | -0.96 | 0.03 | 0.00 | 5/8/2026 9:58:50 AM EST | |||
| 22.00 | 8.50 | 10.30 | 9.40 | % | 0.43 | 0 | 0 | 1.66 | -0.97 | 0.02 | 0.00 | 5/8/2026 9:58:50 AM EST |