Options Chain for MARA HOLDINGS INC COM (MARA) - $12.32 as of 6/8/2026 2:47:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.80 | 12.20 | 10.50 | 10.90 | -1.30 | -10.66% | 3.50 | 10 | 6 | 9.84 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 4.00 | 7.80 | 11.10 | 9.45 | 10.00 | -1.00 | -9.10% | 2.36 | 2 | 5 | 7.50 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 5.00 | 6.80 | 10.20 | 8.50 | 9.00 | -1.20 | -11.77% | 1.70 | 2 | 4 | 6.45 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 6.00 | 6.30 | 9.25 | 7.78 | 7.90 | -0.31 | -3.78% | 1.30 | 2 | 3 | 5.54 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 6.50 | 5.35 | 8.75 | 7.05 | 7.40 | % | 1.08 | 4 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST | |
| 7.00 | 4.95 | 8.25 | 6.60 | 6.44 | +0.01 | +0.16% | 0.94 | 1 | 1 | 4.73 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 7.50 | 5.05 | 7.55 | 6.30 | 6.35 | -0.75 | -10.57% | 0.84 | 7 | 19 | 4.07 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 8.00 | 5.45 | 6.30 | 5.88 | 6.09 | 0.00 | 0.00% | 0.73 | 0 | 12 | 2.59 | 0.99 | 0.01 | 0.00 | 6/3/2026 | 6/8/2026 3:59:44 PM EST |
| 8.50 | 3.65 | 5.80 | 4.73 | 4.76 | 0.00 | 0.00% | 0.56 | 0 | 26 | 2.37 | 0.99 | 0.01 | 0.00 | 6/5/2026 | 6/8/2026 3:59:44 PM EST |
| 9.00 | 3.60 | 5.35 | 4.48 | 3.37 | 0.00 | 0.00% | 0.50 | 0 | 86 | 2.24 | 0.97 | 0.02 | -0.01 | 6/5/2026 | 6/8/2026 3:59:44 PM EST |
| 9.50 | 3.05 | 4.85 | 3.95 | 3.40 | +0.52 | +18.06% | 0.42 | 10 | 55 | 2.04 | 0.95 | 0.03 | -0.01 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 10.00 | 3.20 | 4.15 | 3.68 | 2.50 | 0.00 | 0.00% | 0.37 | 0 | 114 | 1.57 | 0.92 | 0.04 | -0.01 | 6/5/2026 | 6/8/2026 3:59:44 PM EST |
| 10.50 | 3.00 | 3.90 | 3.45 | 3.40 | +1.19 | +53.85% | 0.33 | 7 | 215 | 1.73 | 0.90 | 0.06 | -0.01 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 11.00 | 2.52 | 3.30 | 2.91 | 1.87 | 0.00 | 0.00% | 0.26 | 0 | 267 | 1.42 | 0.87 | 0.07 | -0.02 | 6/5/2026 | 6/8/2026 3:59:44 PM EST |
| 11.50 | 2.45 | 2.91 | 2.68 | 2.52 | +1.11 | +78.73% | 0.23 | 102 | 172 | 1.09 | 0.83 | 0.09 | -0.02 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 12.00 | 1.99 | 2.31 | 2.15 | 2.15 | +0.98 | +83.77% | 0.18 | 88 | 910 | 0.91 | 0.78 | 0.11 | -0.02 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 12.50 | 1.63 | 1.92 | 1.78 | 1.81 | +0.87 | +92.56% | 0.14 | 136 | 385 | 0.88 | 0.72 | 0.13 | -0.02 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 13.00 | 1.44 | 1.53 | 1.49 | 1.44 | +0.68 | +89.48% | 0.11 | 303 | 817 | 0.90 | 0.65 | 0.15 | -0.03 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 13.50 | 1.10 | 1.22 | 1.16 | 1.21 | +0.66 | +120.00% | 0.09 | 170 | 744 | 0.86 | 0.58 | 0.16 | -0.03 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 14.00 | 0.93 | 0.99 | 0.96 | 0.93 | +0.52 | +126.83% | 0.07 | 584 | 1,311 | 0.86 | 0.50 | 0.16 | -0.03 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 14.50 | 0.72 | 0.78 | 0.75 | 0.79 | +0.48 | +154.84% | 0.05 | 540 | 712 | 0.86 | 0.42 | 0.16 | -0.03 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 15.00 | 0.49 | 0.61 | 0.55 | 0.59 | +0.34 | +136.00% | 0.04 | 683 | 2,068 | 0.83 | 0.35 | 0.15 | -0.03 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 15.50 | 0.36 | 0.48 | 0.42 | 0.45 | +0.24 | +114.29% | 0.03 | 297 | 135 | 0.83 | 0.29 | 0.13 | -0.02 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 16.00 | 0.31 | 0.37 | 0.34 | 0.36 | +0.20 | +125.00% | 0.02 | 643 | 1,522 | 0.85 | 0.24 | 0.12 | -0.02 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 16.50 | 0.26 | 0.29 | 0.28 | 0.26 | +0.15 | +136.37% | 0.02 | 292 | 570 | 0.88 | 0.20 | 0.10 | -0.02 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 17.00 | 0.17 | 0.23 | 0.20 | 0.22 | +0.13 | +144.45% | 0.01 | 72 | 625 | 0.86 | 0.18 | 0.09 | -0.02 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 17.50 | 0.12 | 0.21 | 0.17 | 0.20 | +0.12 | +150.00% | 0.01 | 16 | 404 | 0.89 | 0.15 | 0.08 | -0.02 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 18.00 | 0.12 | 0.15 | 0.14 | 0.13 | +0.06 | +85.72% | 0.01 | 83 | 543 | 0.91 | 0.13 | 0.07 | -0.02 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 19.00 | 0.04 | 0.10 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 3 | 485 | 0.89 | 0.11 | 0.06 | -0.02 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 20.00 | 0.03 | 0.08 | 0.06 | 0.06 | +0.05 | +500.00% | 0.00 | 51 | 660 | 0.95 | 0.09 | 0.05 | -0.02 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 21.00 | 0.00 | 0.17 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.33 | 0.02 | 0.02 | 0.00 | 6/4/2026 | 6/8/2026 3:59:44 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 3 | 34 | 1.13 | 0.02 | 0.01 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 23.00 | 0.00 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.61 | 0.01 | 0.01 | 0.00 | 6/2/2026 | 6/8/2026 3:59:44 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.14 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/8/2026 3:59:44 PM EST |
| 25.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.44 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:44 PM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:44 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 6.00 | 0.00 | 1.19 | 0.60 | % | 0.10 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:44 PM EST | |||
| 6.50 | 0.00 | 0.46 | 0.23 | % | 0.04 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:44 PM EST | |||
| 7.00 | 0.00 | 0.67 | 0.34 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/8/2026 3:59:44 PM EST |
| 7.50 | 0.00 | 0.69 | 0.35 | % | 0.05 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:44 PM EST | |||
| 8.00 | 0.02 | 0.25 | 0.14 | 0.04 | -0.03 | -42.86% | 0.02 | 3 | 37 | 1.60 | -0.01 | 0.01 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 8.50 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.62 | -0.01 | 0.01 | 0.00 | 6/5/2026 | 6/8/2026 3:59:44 PM EST |
| 9.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.05 | -50.00% | 0.00 | 17,687 | 429 | 1.20 | -0.03 | 0.02 | -0.01 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 9.50 | 0.06 | 0.20 | 0.13 | 0.08 | -0.06 | -42.86% | 0.01 | 209 | 10,191 | 1.22 | -0.05 | 0.03 | -0.01 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 10.00 | 0.08 | 0.11 | 0.10 | 0.10 | -0.10 | -50.00% | 0.01 | 14 | 579 | 1.02 | -0.08 | 0.04 | -0.01 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 10.50 | 0.12 | 0.14 | 0.13 | 0.12 | -0.25 | -67.57% | 0.01 | 39 | 82 | 0.97 | -0.10 | 0.06 | -0.01 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 11.00 | 0.12 | 0.22 | 0.17 | 0.18 | -0.25 | -58.14% | 0.02 | 59 | 731 | 0.91 | -0.13 | 0.07 | -0.02 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 11.50 | 0.22 | 0.28 | 0.25 | 0.25 | -0.48 | -65.76% | 0.02 | 838 | 244 | 0.90 | -0.17 | 0.09 | -0.02 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 12.00 | 0.35 | 0.45 | 0.40 | 0.35 | -0.55 | -61.12% | 0.03 | 58 | 1,058 | 0.93 | -0.22 | 0.11 | -0.02 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 12.50 | 0.48 | 0.56 | 0.52 | 0.48 | -0.63 | -56.76% | 0.04 | 44 | 1,081 | 0.89 | -0.28 | 0.13 | -0.02 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 13.00 | 0.63 | 0.76 | 0.70 | 0.70 | -0.68 | -49.28% | 0.05 | 84 | 568 | 0.87 | -0.35 | 0.15 | -0.03 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 13.50 | 0.88 | 0.96 | 0.92 | 0.92 | -1.07 | -53.77% | 0.07 | 352 | 189 | 0.87 | -0.42 | 0.16 | -0.03 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 14.00 | 1.06 | 1.26 | 1.16 | 1.13 | -0.93 | -45.15% | 0.08 | 19 | 250 | 0.84 | -0.50 | 0.16 | -0.03 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 14.50 | 1.40 | 1.55 | 1.48 | 1.42 | -1.27 | -47.22% | 0.10 | 11 | 339 | 0.85 | -0.58 | 0.16 | -0.03 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 15.00 | 1.70 | 1.94 | 1.82 | 1.70 | -1.20 | -41.38% | 0.12 | 9 | 100 | 0.86 | -0.65 | 0.15 | -0.03 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 15.50 | 2.06 | 2.31 | 2.19 | 2.49 | -0.66 | -20.96% | 0.14 | 1 | 166 | 0.85 | -0.71 | 0.13 | -0.02 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 16.00 | 2.45 | 2.78 | 2.62 | 4.25 | 0.00 | 0.00% | 0.16 | 0 | 30 | 0.88 | -0.76 | 0.12 | -0.02 | 6/5/2026 | 6/8/2026 3:59:44 PM EST |
| 16.50 | 2.73 | 3.20 | 2.97 | 2.56 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.08 | -0.80 | 0.10 | -0.02 | 5/26/2026 | 6/8/2026 3:59:44 PM EST |
| 17.00 | 2.95 | 4.15 | 3.55 | % | 0.21 | 0 | 0 | 1.60 | -0.82 | 0.09 | -0.02 | 6/8/2026 3:59:44 PM EST | |||
| 17.50 | 2.97 | 5.85 | 4.41 | 3.55 | 0.00 | 0.00% | 0.25 | 0 | 25 | 2.72 | -0.85 | 0.08 | -0.02 | 6/2/2026 | 6/8/2026 3:59:44 PM EST |
| 18.00 | 4.10 | 5.40 | 4.75 | 4.62 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.01 | -0.87 | 0.07 | -0.02 | 5/29/2026 | 6/8/2026 3:59:44 PM EST |
| 19.00 | 4.80 | 7.20 | 6.00 | % | 0.32 | 0 | 0 | 2.87 | -0.89 | 0.06 | -0.02 | 6/8/2026 3:59:44 PM EST | |||
| 20.00 | 5.80 | 7.65 | 6.73 | 7.37 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.56 | -0.91 | 0.05 | -0.02 | 5/15/2026 | 6/8/2026 3:59:44 PM EST |
| 21.00 | 6.80 | 9.15 | 7.98 | % | 0.38 | 0 | 0 | 3.15 | -0.98 | 0.02 | 0.00 | 6/8/2026 3:59:44 PM EST | |||
| 22.00 | 7.90 | 10.15 | 9.03 | % | 0.41 | 0 | 0 | 3.28 | -0.98 | 0.01 | 0.00 | 6/8/2026 3:59:44 PM EST | |||
| 23.00 | 8.35 | 11.25 | 9.80 | 9.81 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.50 | -0.99 | 0.01 | 0.00 | 5/14/2026 | 6/8/2026 3:59:44 PM EST |
| 24.00 | 8.80 | 12.25 | 10.53 | 9.70 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.63 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/8/2026 3:59:44 PM EST |
| 25.00 | 9.80 | 13.15 | 11.48 | 10.60 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/8/2026 3:59:44 PM EST |