Options Chain for MARA HOLDINGS INC COM (MARA) - $14.22 as of 6/22/2026 2:27:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 10.80 | 11.40 | 11.10 | 11.28 | +0.73 | +6.92% | 2.77 | 2 | 1 | 6.92 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 5.00 | 9.80 | 10.35 | 10.08 | 10.62 | +1.63 | +18.14% | 2.02 | 2 | 2 | 3.88 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 6.00 | 8.75 | 9.35 | 9.05 | 9.25 | 0.00 | 0.00% | 1.51 | 0 | 3 | 3.28 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/22/2026 1:58:55 PM EST |
| 7.00 | 7.75 | 8.35 | 8.05 | 7.12 | 0.00 | 0.00% | 1.15 | 0 | 3 | 2.77 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 1:58:55 PM EST |
| 7.50 | 7.25 | 7.85 | 7.55 | 8.24 | +1.04 | +14.45% | 1.01 | 1 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 8.00 | 6.85 | 7.35 | 7.10 | 6.10 | 0.00 | 0.00% | 0.89 | 0 | 16 | 2.34 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 1:58:55 PM EST |
| 8.50 | 5.80 | 8.05 | 6.93 | 7.35 | +1.75 | +31.25% | 0.82 | 1 | 6 | 5.50 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 9.00 | 5.75 | 6.35 | 6.05 | 7.21 | +2.14 | +42.21% | 0.67 | 1 | 22 | 2.98 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 9.50 | 5.30 | 5.90 | 5.60 | 5.05 | 0.00 | 0.00% | 0.59 | 0 | 35 | 2.74 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 1:58:55 PM EST |
| 10.00 | 4.80 | 5.35 | 5.08 | 5.09 | +1.11 | +27.89% | 0.51 | 11 | 193 | 2.18 | 0.99 | 0.01 | 0.00 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 10.50 | 4.30 | 5.00 | 4.65 | 4.75 | 0.00 | 0.00% | 0.44 | 0 | 27 | 2.47 | 0.99 | 0.01 | 0.00 | 6/15/2026 | 6/22/2026 1:58:55 PM EST |
| 11.00 | 3.85 | 4.45 | 4.15 | 5.20 | +2.10 | +67.75% | 0.38 | 2 | 386 | 2.16 | 0.96 | 0.03 | -0.01 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 11.50 | 3.35 | 4.30 | 3.83 | 2.81 | 0.00 | 0.00% | 0.33 | 0 | 117 | 2.47 | 0.95 | 0.04 | -0.01 | 6/18/2026 | 6/22/2026 1:58:55 PM EST |
| 12.00 | 2.83 | 3.45 | 3.14 | 3.24 | +1.05 | +47.95% | 0.26 | 38 | 219 | 1.50 | 0.92 | 0.06 | -0.02 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 12.50 | 2.52 | 2.97 | 2.75 | 2.68 | +0.95 | +54.92% | 0.22 | 7 | 274 | 1.58 | 0.89 | 0.08 | -0.02 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 13.00 | 2.15 | 2.54 | 2.35 | 2.25 | +0.70 | +45.17% | 0.18 | 33 | 454 | 0.82 | 0.85 | 0.11 | -0.03 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 13.50 | 1.88 | 2.11 | 2.00 | 1.94 | +0.67 | +52.76% | 0.15 | 87 | 546 | 0.93 | 0.79 | 0.13 | -0.03 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 14.00 | 1.57 | 1.68 | 1.63 | 1.59 | +0.60 | +60.61% | 0.12 | 192 | 1,112 | 0.93 | 0.71 | 0.16 | -0.04 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 14.50 | 1.25 | 1.33 | 1.29 | 1.13 | +0.38 | +50.67% | 0.09 | 229 | 518 | 0.90 | 0.63 | 0.18 | -0.04 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 15.00 | 0.97 | 1.03 | 1.00 | 1.02 | +0.48 | +88.89% | 0.07 | 862 | 1,279 | 0.90 | 0.53 | 0.19 | -0.04 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 15.50 | 0.75 | 0.81 | 0.78 | 0.77 | +0.37 | +92.50% | 0.05 | 957 | 2,914 | 0.90 | 0.44 | 0.18 | -0.04 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 16.00 | 0.55 | 0.62 | 0.59 | 0.60 | +0.30 | +100.00% | 0.04 | 2,247 | 1,356 | 0.88 | 0.36 | 0.17 | -0.04 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 16.50 | 0.41 | 0.44 | 0.43 | 0.43 | +0.25 | +138.89% | 0.03 | 1,884 | 1,666 | 0.90 | 0.29 | 0.15 | -0.04 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 17.00 | 0.31 | 0.32 | 0.32 | 0.29 | +0.14 | +93.34% | 0.02 | 1,527 | 5,921 | 0.89 | 0.23 | 0.13 | -0.03 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 17.50 | 0.22 | 0.26 | 0.24 | 0.20 | +0.09 | +81.82% | 0.01 | 1,359 | 198 | 0.91 | 0.18 | 0.11 | -0.03 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 18.00 | 0.15 | 0.18 | 0.17 | 0.17 | +0.10 | +142.86% | 0.01 | 5,264 | 583 | 0.92 | 0.14 | 0.09 | -0.03 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 18.50 | 0.12 | 0.13 | 0.13 | 0.12 | +0.06 | +100.00% | 0.01 | 378 | 4,185 | 0.94 | 0.11 | 0.08 | -0.02 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 19.00 | 0.09 | 0.10 | 0.10 | 0.09 | +0.05 | +125.00% | 0.01 | 731 | 289 | 0.97 | 0.09 | 0.06 | -0.02 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 20.00 | 0.04 | 0.07 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 1,539 | 447 | 1.00 | 0.05 | 0.04 | -0.01 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 21.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 44 | 50 | 1.09 | 0.03 | 0.03 | -0.01 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 22.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 35 | 16 | 1.12 | 0.02 | 0.02 | -0.01 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 369 | 331 | 1.27 | 0.01 | 0.01 | 0.00 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 172 | 1.38 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 4 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.58 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/22/2026 1:58:55 PM EST |
| 5.00 | 0.00 | 0.32 | 0.16 | % | 0.03 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:58:55 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 6/22/2026 1:58:55 PM EST | |||
| 7.00 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 27 | 4.33 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/22/2026 1:58:55 PM EST |
| 7.50 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/22/2026 1:58:55 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/22/2026 1:58:55 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 11 | 4 | 1.48 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 9.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 11 | 3,812 | 1.66 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 9.50 | 0.00 | 0.08 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 67 | 73 | 1.72 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 10.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 16 | 138 | 1.22 | -0.01 | 0.01 | 0.00 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 10.50 | 0.00 | 0.34 | 0.17 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 214 | 2.08 | -0.01 | 0.01 | 0.00 | 6/16/2026 | 6/22/2026 1:58:55 PM EST |
| 11.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 39 | 476 | 1.09 | -0.04 | 0.03 | -0.01 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 11.50 | 0.04 | 0.08 | 0.06 | 0.05 | -0.07 | -58.34% | 0.01 | 12 | 150 | 1.06 | -0.05 | 0.04 | -0.01 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 12.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.07 | -43.75% | 0.01 | 514 | 663 | 0.98 | -0.08 | 0.06 | -0.02 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 12.50 | 0.10 | 0.15 | 0.13 | 0.13 | -0.12 | -48.00% | 0.01 | 314 | 2,481 | 0.95 | -0.11 | 0.08 | -0.02 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 13.00 | 0.16 | 0.20 | 0.18 | 0.19 | -0.20 | -51.29% | 0.01 | 240 | 667 | 0.91 | -0.15 | 0.11 | -0.03 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 13.50 | 0.25 | 0.28 | 0.27 | 0.27 | -0.29 | -51.79% | 0.02 | 221 | 691 | 0.89 | -0.21 | 0.13 | -0.03 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 14.00 | 0.37 | 0.42 | 0.40 | 0.44 | -0.30 | -40.55% | 0.03 | 1,148 | 4,910 | 0.87 | -0.29 | 0.16 | -0.04 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 14.50 | 0.54 | 0.62 | 0.58 | 0.58 | -0.51 | -46.79% | 0.04 | 365 | 4,222 | 0.87 | -0.37 | 0.18 | -0.04 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 15.00 | 0.76 | 0.80 | 0.78 | 0.78 | -0.73 | -48.35% | 0.05 | 2,561 | 89 | 0.89 | -0.47 | 0.19 | -0.04 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 15.50 | 1.02 | 1.10 | 1.06 | 1.13 | -0.29 | -20.43% | 0.07 | 159 | 190 | 0.88 | -0.56 | 0.18 | -0.04 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 16.00 | 1.34 | 1.44 | 1.39 | 1.33 | -1.02 | -43.41% | 0.09 | 1,795 | 6 | 0.88 | -0.64 | 0.17 | -0.04 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 16.50 | 1.67 | 1.76 | 1.72 | 1.89 | -1.71 | -47.50% | 0.10 | 366 | 50 | 0.94 | -0.71 | 0.15 | -0.04 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 17.00 | 2.07 | 2.41 | 2.24 | 1.92 | -1.23 | -39.05% | 0.13 | 21 | 33 | 0.97 | -0.77 | 0.13 | -0.03 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 17.50 | 2.42 | 2.70 | 2.56 | 2.75 | -0.03 | -1.08% | 0.15 | 102 | 10 | 1.18 | -0.82 | 0.11 | -0.03 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 18.00 | 2.44 | 3.35 | 2.90 | 2.20 | -2.42 | -52.39% | 0.16 | 7 | 1 | 1.20 | -0.86 | 0.09 | -0.03 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 18.50 | 3.20 | 3.90 | 3.55 | 3.45 | -1.27 | -26.91% | 0.19 | 33 | 1 | 1.38 | -0.89 | 0.08 | -0.02 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 19.00 | 3.50 | 4.30 | 3.90 | % | 0.21 | 0 | 0 | 1.33 | -0.91 | 0.06 | -0.02 | 6/22/2026 1:58:55 PM EST | |||
| 20.00 | 4.05 | 5.25 | 4.65 | % | 0.23 | 0 | 0 | 1.42 | -0.95 | 0.04 | -0.01 | 6/22/2026 1:58:55 PM EST | |||
| 21.00 | 5.05 | 6.25 | 5.65 | 5.44 | -0.53 | -8.88% | 0.27 | 1 | 10 | 1.58 | -0.97 | 0.03 | -0.01 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 22.00 | 6.05 | 7.25 | 6.65 | 6.30 | -1.30 | -17.11% | 0.30 | 1 | 1 | 1.73 | -0.98 | 0.02 | -0.01 | 6/22/2026 | 6/22/2026 1:58:55 PM EST |
| 23.00 | 7.35 | 8.25 | 7.80 | 9.20 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.87 | -0.99 | 0.01 | 0.00 | 6/18/2026 | 6/22/2026 1:58:55 PM EST |
| 24.00 | 8.65 | 9.20 | 8.93 | % | 0.37 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/22/2026 1:58:55 PM EST | |||
| 25.00 | 8.80 | 10.20 | 9.50 | 10.60 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/22/2026 1:58:55 PM EST |