Options Chain for MARA HOLDINGS INC COM (MARA) - $12.44 as of 5/20/2026 2:55:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 10.15 | 12.50 | 11.33 | 10.56 | 0.00 | 0.00% | 5.67 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:28 PM EST |
| 3.00 | 9.15 | 11.50 | 10.33 | 10.35 | +1.20 | +13.12% | 3.44 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:28 PM EST |
| 3.50 | 8.80 | 11.00 | 9.90 | 9.85 | -0.20 | -1.99% | 2.83 | 2 | 3 | 8.86 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:28 PM EST |
| 4.00 | 8.15 | 10.50 | 9.33 | 9.35 | +1.35 | +16.88% | 2.33 | 2 | 3 | 7.94 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:28 PM EST |
| 4.50 | 7.65 | 10.00 | 8.83 | 8.80 | +1.35 | +18.13% | 1.96 | 4 | 5 | 7.19 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:28 PM EST |
| 5.00 | 7.20 | 9.50 | 8.35 | % | 1.67 | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:28 PM EST | |||
| 5.50 | 6.65 | 9.00 | 7.83 | 7.75 | -0.30 | -3.73% | 1.42 | 2 | 1 | 6.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:28 PM EST |
| 6.00 | 6.20 | 8.45 | 7.33 | 5.74 | 0.00 | 0.00% | 1.22 | 0 | 1 | 5.41 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 3:59:28 PM EST |
| 6.50 | 5.40 | 8.00 | 6.70 | 6.82 | +0.07 | +1.04% | 1.03 | 2 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:28 PM EST |
| 7.00 | 5.20 | 6.75 | 5.98 | 5.35 | 0.00 | 0.00% | 0.85 | 0 | 31 | 3.30 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:28 PM EST |
| 7.50 | 5.20 | 6.45 | 5.83 | 5.85 | -0.20 | -3.31% | 0.78 | 2 | 1 | 3.38 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:28 PM EST |
| 8.00 | 4.55 | 5.75 | 5.15 | 5.25 | +0.83 | +18.78% | 0.64 | 2 | 13 | 2.76 | 1.00 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 3:59:28 PM EST |
| 8.50 | 4.10 | 5.30 | 4.70 | 4.85 | +1.53 | +46.09% | 0.55 | 12 | 52 | 2.60 | 0.99 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 3:59:28 PM EST |
| 9.00 | 3.60 | 4.75 | 4.18 | 4.37 | +0.95 | +27.78% | 0.46 | 10 | 64 | 2.29 | 0.97 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 3:59:28 PM EST |
| 9.50 | 3.45 | 4.25 | 3.85 | 3.87 | +0.92 | +31.19% | 0.41 | 25 | 136 | 2.06 | 0.95 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 3:59:28 PM EST |
| 10.00 | 2.98 | 3.65 | 3.32 | 3.31 | +0.90 | +37.35% | 0.33 | 9 | 302 | 1.71 | 0.93 | 0.05 | -0.01 | 5/20/2026 | 5/20/2026 3:59:28 PM EST |
| 10.50 | 2.69 | 2.95 | 2.82 | 3.05 | +0.93 | +43.87% | 0.27 | 8 | 418 | 0.99 | 0.89 | 0.07 | -0.01 | 5/20/2026 | 5/20/2026 3:59:28 PM EST |
| 11.00 | 2.27 | 2.51 | 2.39 | 2.34 | +0.64 | +37.65% | 0.22 | 32 | 630 | 0.97 | 0.85 | 0.10 | -0.02 | 5/20/2026 | 5/20/2026 3:59:28 PM EST |
| 11.50 | 1.67 | 2.24 | 1.96 | 2.18 | +0.73 | +50.35% | 0.17 | 10 | 990 | 0.84 | 0.79 | 0.12 | -0.02 | 5/20/2026 | 5/20/2026 3:59:28 PM EST |
| 12.00 | 1.49 | 1.63 | 1.56 | 1.60 | +0.42 | +35.60% | 0.13 | 320 | 1,297 | 0.89 | 0.72 | 0.14 | -0.02 | 5/20/2026 | 5/20/2026 3:59:28 PM EST |
| 12.50 | 1.16 | 1.31 | 1.24 | 1.24 | +0.36 | +40.91% | 0.10 | 116 | 655 | 0.83 | 0.64 | 0.16 | -0.03 | 5/20/2026 | 5/20/2026 3:59:28 PM EST |
| 13.00 | 0.98 | 1.02 | 1.00 | 1.04 | +0.35 | +50.73% | 0.08 | 207 | 2,160 | 0.86 | 0.56 | 0.17 | -0.03 | 5/20/2026 | 5/20/2026 3:59:28 PM EST |
| 13.50 | 0.75 | 0.79 | 0.77 | 0.78 | +0.25 | +47.17% | 0.06 | 238 | 399 | 0.85 | 0.47 | 0.17 | -0.03 | 5/20/2026 | 5/20/2026 3:59:28 PM EST |
| 14.00 | 0.57 | 0.60 | 0.59 | 0.59 | +0.22 | +59.46% | 0.04 | 2,442 | 1,235 | 0.84 | 0.39 | 0.17 | -0.03 | 5/20/2026 | 5/20/2026 3:59:28 PM EST |
| 14.50 | 0.42 | 0.46 | 0.44 | 0.45 | +0.18 | +66.67% | 0.03 | 568 | 449 | 0.85 | 0.32 | 0.15 | -0.03 | 5/20/2026 | 5/20/2026 3:59:28 PM EST |
| 15.00 | 0.31 | 0.34 | 0.33 | 0.32 | +0.12 | +60.00% | 0.02 | 904 | 2,966 | 0.85 | 0.26 | 0.14 | -0.02 | 5/20/2026 | 5/20/2026 3:59:28 PM EST |
| 15.50 | 0.23 | 0.25 | 0.24 | 0.24 | +0.09 | +60.00% | 0.02 | 146 | 366 | 0.85 | 0.21 | 0.12 | -0.02 | 5/20/2026 | 5/20/2026 3:59:28 PM EST |
| 16.00 | 0.13 | 0.20 | 0.17 | 0.15 | +0.04 | +36.37% | 0.01 | 679 | 1,299 | 0.84 | 0.17 | 0.10 | -0.02 | 5/20/2026 | 5/20/2026 3:59:28 PM EST |
| 16.50 | 0.08 | 0.17 | 0.13 | 0.16 | +0.02 | +14.29% | 0.01 | 23 | 205 | 0.85 | 0.13 | 0.09 | -0.02 | 5/20/2026 | 5/20/2026 3:59:28 PM EST |
| 17.00 | 0.05 | 0.12 | 0.09 | 0.11 | +0.05 | +83.34% | 0.01 | 67 | 811 | 0.84 | 0.10 | 0.07 | -0.01 | 5/20/2026 | 5/20/2026 3:59:28 PM EST |
| 17.50 | 0.04 | 0.12 | 0.08 | 0.08 | % | 0.00 | 33 | 0 | 0.89 | 0.08 | 0.06 | -0.01 | 5/20/2026 | 5/20/2026 3:59:28 PM EST | |
| 18.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.03 | +75.00% | 0.00 | 119 | 6,300 | 0.95 | 0.06 | 0.05 | -0.01 | 5/20/2026 | 5/20/2026 3:59:28 PM EST |
| 19.00 | 0.01 | 0.10 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 383 | 0.96 | 0.04 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 3:59:28 PM EST |
| 20.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.21 | 0.02 | 0.02 | 0.00 | 5/19/2026 | 5/20/2026 3:59:28 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.20 | 0.01 | 0.01 | 0.00 | 5/18/2026 | 5/20/2026 3:59:28 PM EST |
| 22.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 165 | 1.34 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:28 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.91 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:28 PM EST |
| 24.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:28 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:28 PM EST | |||
| 3.50 | 0.00 | 2.09 | 1.05 | % | 0.30 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:28 PM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:28 PM EST | |||
| 4.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.37 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:28 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 7 | 12 | 2.15 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:28 PM EST |
| 5.50 | 0.00 | 0.27 | 0.14 | % | 0.03 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:28 PM EST | |||
| 6.00 | 0.00 | 0.78 | 0.39 | 0.08 | 0.00 | 0.00% | 0.07 | 0 | 4 | 4.26 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 3:59:28 PM EST |
| 6.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 3:59:28 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.69 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:28 PM EST |
| 7.50 | 0.00 | 0.53 | 0.27 | 0.02 | -0.01 | -33.34% | 0.04 | 1 | 81 | 2.83 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:28 PM EST |
| 8.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 5,021 | 1.32 | 0.00 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 3:59:28 PM EST |
| 8.50 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 360 | 1.79 | -0.01 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 3:59:28 PM EST |
| 9.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.04 | -50.00% | 0.01 | 6 | 261 | 1.09 | -0.03 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 3:59:28 PM EST |
| 9.50 | 0.05 | 0.08 | 0.07 | 0.06 | -0.04 | -40.00% | 0.01 | 15 | 6,193 | 0.98 | -0.05 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 3:59:28 PM EST |
| 10.00 | 0.08 | 0.12 | 0.10 | 0.08 | -0.07 | -46.67% | 0.01 | 534 | 1,221 | 0.98 | -0.07 | 0.05 | -0.01 | 5/20/2026 | 5/20/2026 3:59:28 PM EST |
| 10.50 | 0.08 | 0.18 | 0.13 | 0.13 | -0.09 | -40.91% | 0.01 | 470 | 1,194 | 0.90 | -0.11 | 0.07 | -0.01 | 5/20/2026 | 5/20/2026 3:59:28 PM EST |
| 11.00 | 0.18 | 0.25 | 0.22 | 0.20 | -0.12 | -37.50% | 0.02 | 404 | 1,063 | 0.90 | -0.15 | 0.10 | -0.02 | 5/20/2026 | 5/20/2026 3:59:28 PM EST |
| 11.50 | 0.28 | 0.34 | 0.31 | 0.33 | -0.17 | -34.00% | 0.03 | 77 | 4,740 | 0.88 | -0.21 | 0.12 | -0.02 | 5/20/2026 | 5/20/2026 3:59:28 PM EST |
| 12.00 | 0.42 | 0.44 | 0.43 | 0.42 | -0.27 | -39.13% | 0.04 | 31 | 293 | 0.85 | -0.28 | 0.14 | -0.02 | 5/20/2026 | 5/20/2026 3:59:28 PM EST |
| 12.50 | 0.59 | 0.66 | 0.63 | 0.62 | -0.28 | -31.12% | 0.05 | 201 | 140 | 0.85 | -0.36 | 0.16 | -0.03 | 5/20/2026 | 5/20/2026 3:59:28 PM EST |
| 13.00 | 0.81 | 0.89 | 0.85 | 0.86 | -0.38 | -30.65% | 0.07 | 86 | 162 | 0.84 | -0.44 | 0.17 | -0.03 | 5/20/2026 | 5/20/2026 3:59:28 PM EST |
| 13.50 | 1.08 | 1.21 | 1.15 | 1.11 | -0.47 | -29.75% | 0.09 | 15 | 106 | 0.85 | -0.53 | 0.17 | -0.03 | 5/20/2026 | 5/20/2026 3:59:28 PM EST |
| 14.00 | 1.39 | 1.54 | 1.47 | 1.29 | -0.61 | -32.11% | 0.10 | 13 | 158 | 0.86 | -0.61 | 0.17 | -0.03 | 5/20/2026 | 5/20/2026 3:59:28 PM EST |
| 14.50 | 1.69 | 1.90 | 1.80 | 1.80 | -0.05 | -2.71% | 0.12 | 20 | 13 | 0.83 | -0.68 | 0.15 | -0.03 | 5/20/2026 | 5/20/2026 3:59:28 PM EST |
| 15.00 | 1.87 | 2.31 | 2.09 | 2.16 | -0.79 | -26.78% | 0.14 | 1 | 24 | 0.97 | -0.74 | 0.14 | -0.02 | 5/20/2026 | 5/20/2026 3:59:28 PM EST |
| 15.50 | 2.29 | 2.76 | 2.53 | % | 0.16 | 0 | 0 | 1.03 | -0.79 | 0.12 | -0.02 | 5/20/2026 3:59:28 PM EST | |||
| 16.00 | 2.48 | 3.40 | 2.94 | 4.22 | 0.00 | 0.00% | 0.18 | 0 | 27 | 1.30 | -0.83 | 0.10 | -0.02 | 5/19/2026 | 5/20/2026 3:59:28 PM EST |
| 16.50 | 2.86 | 3.90 | 3.38 | 4.82 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.40 | -0.87 | 0.09 | -0.02 | 5/12/2026 | 5/20/2026 3:59:28 PM EST |
| 17.00 | 3.40 | 4.40 | 3.90 | 5.02 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.49 | -0.90 | 0.07 | -0.01 | 5/18/2026 | 5/20/2026 3:59:28 PM EST |
| 17.50 | 3.95 | 4.70 | 4.33 | % | 0.25 | 0 | 0 | 1.34 | -0.92 | 0.06 | -0.01 | 5/20/2026 3:59:28 PM EST | |||
| 18.00 | 4.35 | 5.35 | 4.85 | 5.78 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.61 | -0.94 | 0.05 | -0.01 | 5/13/2026 | 5/20/2026 3:59:28 PM EST |
| 19.00 | 5.25 | 6.40 | 5.83 | 6.30 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.83 | -0.96 | 0.03 | -0.01 | 5/15/2026 | 5/20/2026 3:59:28 PM EST |
| 20.00 | 6.20 | 8.20 | 7.20 | % | 0.36 | 0 | 0 | 2.85 | -0.98 | 0.02 | 0.00 | 5/20/2026 3:59:28 PM EST | |||
| 21.00 | 7.25 | 9.10 | 8.18 | % | 0.39 | 0 | 0 | 2.90 | -0.99 | 0.01 | 0.00 | 5/20/2026 3:59:28 PM EST | |||
| 22.00 | 8.20 | 10.10 | 9.15 | 9.90 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:28 PM EST |
| 23.00 | 9.20 | 11.05 | 10.13 | % | 0.44 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:28 PM EST | |||
| 24.00 | 9.55 | 12.75 | 11.15 | % | 0.46 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:28 PM EST |