Options Chain for MARA HOLDINGS INC COM (MARA) - $14.54 as of 6/29/2026 2:37:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.05 | 10.50 | 9.28 | 9.17 | -0.48 | -4.98% | 1.86 | 2 | 12 | 8.12 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 6.00 | 7.25 | 9.30 | 8.28 | 8.27 | -0.38 | -4.40% | 1.38 | 9 | 8 | 6.39 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 7.00 | 6.05 | 8.50 | 7.28 | 7.10 | -0.53 | -6.95% | 1.04 | 2 | 7 | 5.89 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 8.00 | 5.25 | 7.30 | 6.28 | 5.92 | -0.63 | -9.62% | 0.79 | 3 | 18 | 4.68 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 8.50 | 4.95 | 6.40 | 5.68 | 5.45 | -1.00 | -15.51% | 0.67 | 5 | 4 | 3.59 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 9.00 | 4.55 | 5.50 | 5.03 | 5.40 | -0.06 | -1.10% | 0.56 | 7 | 26 | 2.50 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 9.50 | 4.10 | 5.05 | 4.58 | 5.26 | +0.37 | +7.57% | 0.48 | 1 | 61 | 2.38 | 0.99 | 0.01 | 0.00 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 10.00 | 3.50 | 4.85 | 4.18 | 4.42 | -0.39 | -8.11% | 0.42 | 5 | 151 | 2.68 | 0.98 | 0.02 | -0.01 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 10.50 | 3.10 | 4.50 | 3.80 | 3.47 | +0.11 | +3.28% | 0.36 | 1 | 76 | 2.66 | 0.97 | 0.03 | -0.01 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 11.00 | 3.00 | 3.60 | 3.30 | 2.61 | -1.16 | -30.77% | 0.30 | 23 | 382 | 1.81 | 0.94 | 0.05 | -0.01 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 11.50 | 2.54 | 3.15 | 2.85 | 2.86 | +0.49 | +20.68% | 0.25 | 2 | 189 | 1.68 | 0.91 | 0.07 | -0.02 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 12.00 | 2.09 | 2.60 | 2.35 | 2.45 | -0.51 | -17.23% | 0.20 | 60 | 288 | 1.39 | 0.86 | 0.10 | -0.02 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 12.50 | 1.62 | 2.29 | 1.96 | 2.04 | -0.44 | -17.75% | 0.16 | 30 | 126 | 1.43 | 0.79 | 0.12 | -0.03 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 13.00 | 1.36 | 1.81 | 1.59 | 1.65 | -0.19 | -10.33% | 0.12 | 582 | 882 | 1.04 | 0.72 | 0.15 | -0.04 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 13.50 | 1.10 | 1.29 | 1.20 | 1.36 | -0.03 | -2.16% | 0.09 | 124 | 780 | 0.93 | 0.63 | 0.17 | -0.04 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 14.00 | 0.86 | 0.93 | 0.90 | 0.91 | -0.34 | -27.20% | 0.06 | 1,044 | 1,234 | 0.90 | 0.54 | 0.18 | -0.04 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 14.50 | 0.65 | 0.71 | 0.68 | 0.70 | -0.23 | -24.74% | 0.05 | 1,170 | 1,364 | 0.90 | 0.45 | 0.18 | -0.04 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 15.00 | 0.49 | 0.53 | 0.51 | 0.53 | -0.26 | -32.92% | 0.03 | 965 | 1,702 | 0.90 | 0.36 | 0.18 | -0.04 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 15.50 | 0.35 | 0.40 | 0.38 | 0.39 | -0.20 | -33.90% | 0.02 | 509 | 1,859 | 0.91 | 0.29 | 0.16 | -0.04 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 16.00 | 0.26 | 0.27 | 0.27 | 0.27 | -0.15 | -35.72% | 0.02 | 1,551 | 3,170 | 0.90 | 0.22 | 0.14 | -0.03 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 16.50 | 0.17 | 0.21 | 0.19 | 0.21 | -0.10 | -32.26% | 0.01 | 403 | 685 | 0.91 | 0.17 | 0.12 | -0.03 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 17.00 | 0.12 | 0.16 | 0.14 | 0.17 | -0.08 | -32.00% | 0.01 | 1,195 | 1,783 | 0.92 | 0.13 | 0.10 | -0.02 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 17.50 | 0.07 | 0.12 | 0.10 | 0.09 | -0.06 | -40.00% | 0.01 | 522 | 204 | 0.90 | 0.09 | 0.08 | -0.02 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 18.00 | 0.04 | 0.09 | 0.07 | 0.08 | -0.07 | -46.67% | 0.00 | 430 | 6,574 | 0.91 | 0.07 | 0.06 | -0.01 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 18.50 | 0.04 | 0.18 | 0.11 | 0.06 | -0.09 | -60.00% | 0.01 | 22 | 149 | 1.09 | 0.05 | 0.05 | -0.01 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 19.00 | 0.03 | 0.26 | 0.15 | 0.04 | -0.06 | -60.00% | 0.01 | 34 | 265 | 1.21 | 0.03 | 0.04 | -0.01 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.00 | 2 | 0 | 1.06 | 0.02 | 0.03 | -0.01 | 6/29/2026 | 6/29/2026 3:59:53 PM EST | |
| 20.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 1,034 | 3,549 | 1.24 | 0.01 | 0.02 | 0.00 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 20.50 | 0.00 | 0.29 | 0.15 | 0.02 | -0.03 | -60.00% | 0.01 | 263 | 1 | 1.78 | 0.01 | 0.01 | 0.00 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.09 | -90.00% | 0.00 | 3 | 173 | 1.29 | 0.01 | 0.01 | 0.00 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 21.50 | 0.00 | 0.30 | 0.15 | 0.07 | % | 0.01 | 1 | 0 | 1.95 | 0.00 | 0.01 | 0.00 | 6/29/2026 | 6/29/2026 3:59:53 PM EST | |
| 22.00 | 0.00 | 0.21 | 0.11 | 0.05 | +0.01 | +25.00% | 0.01 | 3 | 221 | 1.84 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.14 | 0.07 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 15 | 1.79 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.08 | -80.00% | 0.00 | 1 | 4 | 1.78 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.23 | 0.12 | 0.02 | -0.03 | -60.00% | 0.00 | 30 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.23 | 0.12 | 0.02 | % | 0.00 | 9 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:53 PM EST | |
| 28.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.23 | 0.12 | 0.02 | -0.06 | -75.00% | 0.00 | 20 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.02 | % | 0.00 | 14 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.25 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/29/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.59 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/29/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 61 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:53 PM EST | |
| 8.50 | 0.00 | 0.03 | 0.02 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/29/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.12 | 0.06 | 0.05 | -0.08 | -61.54% | 0.01 | 3 | 40 | 1.82 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 8 | 6,008 | 1.23 | -0.01 | 0.01 | 0.00 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 22 | 277 | 1.20 | -0.02 | 0.02 | -0.01 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 10.50 | 0.00 | 0.06 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 199 | 1.10 | -0.03 | 0.03 | -0.01 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 11.00 | 0.04 | 0.08 | 0.06 | 0.07 | -0.02 | -22.23% | 0.01 | 210 | 5,217 | 0.94 | -0.06 | 0.05 | -0.01 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 11.50 | 0.09 | 0.16 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 218 | 306 | 0.97 | -0.09 | 0.07 | -0.02 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 12.00 | 0.13 | 0.20 | 0.17 | 0.16 | -0.02 | -11.12% | 0.01 | 373 | 641 | 0.90 | -0.14 | 0.10 | -0.02 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 12.50 | 0.26 | 0.31 | 0.29 | 0.27 | +0.03 | +12.50% | 0.02 | 218 | 474 | 0.93 | -0.21 | 0.12 | -0.03 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 13.00 | 0.40 | 0.43 | 0.42 | 0.43 | +0.03 | +7.50% | 0.03 | 407 | 1,434 | 0.89 | -0.28 | 0.15 | -0.04 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 13.50 | 0.58 | 0.62 | 0.60 | 0.60 | +0.06 | +11.12% | 0.04 | 219 | 958 | 0.88 | -0.37 | 0.17 | -0.04 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 14.00 | 0.81 | 0.85 | 0.83 | 0.84 | +0.12 | +16.67% | 0.06 | 380 | 4,541 | 0.88 | -0.46 | 0.18 | -0.04 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 14.50 | 1.08 | 1.16 | 1.12 | 1.10 | +0.16 | +17.03% | 0.08 | 91 | 543 | 0.88 | -0.55 | 0.18 | -0.04 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 15.00 | 1.41 | 1.49 | 1.45 | 1.40 | +0.17 | +13.83% | 0.10 | 88 | 5,250 | 0.89 | -0.64 | 0.18 | -0.04 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 15.50 | 1.64 | 2.06 | 1.85 | 1.65 | +0.18 | +12.25% | 0.12 | 8 | 335 | 0.92 | -0.71 | 0.16 | -0.04 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 16.00 | 1.87 | 2.37 | 2.12 | 1.97 | -0.05 | -2.48% | 0.13 | 44 | 102 | 1.17 | -0.78 | 0.14 | -0.03 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 16.50 | 2.04 | 2.82 | 2.43 | 2.38 | -0.11 | -4.42% | 0.15 | 4 | 122 | 1.25 | -0.83 | 0.12 | -0.03 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 17.00 | 2.53 | 3.45 | 2.99 | 2.79 | +1.11 | +66.08% | 0.18 | 17 | 2 | 1.53 | -0.87 | 0.10 | -0.02 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 17.50 | 2.49 | 4.70 | 3.60 | % | 0.21 | 0 | 0 | 2.49 | -0.91 | 0.08 | -0.02 | 6/29/2026 3:59:53 PM EST | |||
| 18.00 | 2.10 | 5.00 | 3.55 | 3.80 | -0.79 | -17.22% | 0.20 | 3 | 3 | 2.40 | -0.93 | 0.06 | -0.01 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 18.50 | 3.35 | 5.20 | 4.28 | 5.15 | +0.85 | +19.77% | 0.23 | 2 | 35 | 2.17 | -0.95 | 0.05 | -0.01 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 19.00 | 4.10 | 5.80 | 4.95 | 5.65 | +0.90 | +18.95% | 0.26 | 2 | 20 | 2.39 | -0.97 | 0.04 | -0.01 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 19.50 | 3.55 | 7.25 | 5.40 | 5.44 | -0.66 | -10.82% | 0.28 | 2 | 1 | 3.54 | -0.98 | 0.03 | -0.01 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 20.00 | 4.05 | 7.70 | 5.88 | 6.05 | -0.68 | -10.11% | 0.29 | 3 | 1 | 3.59 | -0.99 | 0.02 | 0.00 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 20.50 | 5.70 | 7.60 | 6.65 | % | 0.32 | 0 | 0 | 3.04 | -0.99 | 0.01 | 0.00 | 6/29/2026 3:59:53 PM EST | |||
| 21.00 | 5.05 | 8.20 | 6.63 | 7.34 | +0.18 | +2.52% | 0.32 | 1 | 7 | 3.24 | -0.99 | 0.01 | 0.00 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 21.50 | 6.50 | 8.55 | 7.53 | 8.05 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.16 | -1.00 | 0.01 | 0.00 | 6/25/2026 | 6/29/2026 3:59:53 PM EST |
| 22.00 | 7.00 | 9.10 | 8.05 | 8.30 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.30 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:53 PM EST |
| 23.00 | 7.00 | 10.70 | 8.85 | 9.38 | 0.00 | 0.00% | 0.38 | 2 | 1 | 4.13 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 24.00 | 8.65 | 11.30 | 9.98 | 10.10 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:53 PM EST |
| 25.00 | 9.80 | 12.30 | 11.05 | 10.88 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:53 PM EST |
| 26.00 | 10.00 | 13.75 | 11.88 | 11.65 | -0.77 | -6.20% | 0.46 | 22 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 27.00 | 11.00 | 14.65 | 12.83 | 12.65 | +0.16 | +1.29% | 0.48 | 21 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 28.00 | 13.00 | 14.45 | 13.73 | 13.72 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:53 PM EST |
| 29.00 | 13.00 | 16.75 | 14.88 | 14.86 | +0.16 | +1.09% | 0.51 | 2 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |
| 30.00 | 15.45 | 16.45 | 15.95 | 15.63 | -0.75 | -4.58% | 0.53 | 48 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:53 PM EST |