Options Chain for MARA HOLDINGS INC COM (MARA) - $13.81 as of 5/24/2026 9:36:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.10 | 14.85 | 12.98 | 12.75 | +0.25 | +2.00% | 12.98 | 10 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 2.00 | 10.10 | 13.90 | 12.00 | 12.00 | +1.55 | +14.84% | 6.00 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 3.00 | 9.35 | 12.90 | 11.13 | 10.55 | -0.20 | -1.86% | 3.71 | 6 | 1 | 7.30 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 4.00 | 7.90 | 11.90 | 9.90 | 9.58 | 0.00 | 0.00% | 2.48 | 0 | 2 | 5.52 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 5.00 | 8.20 | 9.70 | 8.95 | 9.06 | +0.46 | +5.35% | 1.79 | 2 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 6.00 | 7.10 | 8.60 | 7.85 | 7.32 | 0.00 | 0.00% | 1.31 | 0 | 15 | 2.35 | 0.99 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 7.00 | 6.65 | 7.40 | 7.03 | 6.37 | 0.00 | 0.00% | 1.00 | 0 | 33 | 1.78 | 0.98 | 0.01 | 0.00 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 8.00 | 5.55 | 6.35 | 5.95 | 4.50 | 0.00 | 0.00% | 0.74 | 0 | 11 | 1.45 | 0.96 | 0.02 | 0.00 | 5/19/2026 | 5/22/2026 4:00:05 PM EST |
| 9.00 | 4.55 | 5.50 | 5.03 | 4.70 | +1.57 | +50.16% | 0.56 | 1 | 192 | 1.34 | 0.92 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 10.00 | 3.90 | 4.35 | 4.13 | 4.27 | +0.39 | +10.06% | 0.41 | 10 | 307 | 0.74 | 0.87 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 11.00 | 3.25 | 3.60 | 3.43 | 3.47 | +0.17 | +5.16% | 0.31 | 63 | 391 | 0.83 | 0.81 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 12.00 | 2.44 | 2.79 | 2.62 | 2.75 | +0.20 | +7.85% | 0.22 | 116 | 532 | 0.75 | 0.73 | 0.08 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 13.00 | 2.13 | 2.18 | 2.16 | 2.16 | +0.14 | +6.94% | 0.17 | 101 | 3,251 | 0.81 | 0.64 | 0.09 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 14.00 | 1.64 | 1.72 | 1.68 | 1.67 | +0.07 | +4.38% | 0.12 | 1,356 | 8,942 | 0.80 | 0.55 | 0.09 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 15.00 | 1.26 | 1.32 | 1.29 | 1.29 | +0.09 | +7.50% | 0.09 | 926 | 3,425 | 0.80 | 0.46 | 0.09 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 16.00 | 0.97 | 1.03 | 1.00 | 0.97 | +0.06 | +6.60% | 0.06 | 503 | 1,040 | 0.81 | 0.38 | 0.09 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 17.00 | 0.74 | 0.80 | 0.77 | 0.79 | +0.05 | +6.76% | 0.05 | 2,215 | 1,056 | 0.81 | 0.32 | 0.08 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 18.00 | 0.57 | 0.60 | 0.59 | 0.59 | +0.04 | +7.28% | 0.03 | 465 | 416 | 0.81 | 0.26 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 19.00 | 0.44 | 0.47 | 0.46 | 0.45 | +0.03 | +7.15% | 0.02 | 95 | 876 | 0.82 | 0.21 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 20.00 | 0.33 | 0.41 | 0.37 | 0.39 | +0.05 | +14.71% | 0.02 | 309 | 7,868 | 0.84 | 0.17 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 21.00 | 0.23 | 0.33 | 0.28 | 0.30 | +0.04 | +15.39% | 0.01 | 10 | 188 | 0.84 | 0.14 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 22.00 | 0.18 | 0.26 | 0.22 | 0.24 | +0.02 | +9.10% | 0.01 | 22 | 256 | 0.85 | 0.12 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 23.00 | 0.14 | 0.21 | 0.18 | 0.21 | +0.03 | +16.67% | 0.01 | 4 | 270 | 0.86 | 0.10 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 24.00 | 0.11 | 0.17 | 0.14 | 0.13 | -0.01 | -7.15% | 0.01 | 15 | 970 | 0.87 | 0.08 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 25.00 | 0.09 | 0.17 | 0.13 | 0.12 | -0.01 | -7.70% | 0.01 | 3 | 3 | 0.90 | 0.06 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.02 | % | 0.01 | 1 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST | |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.08 | 0 | 6 | 2.75 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 4:00:05 PM EST |
| 6.00 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 594 | 1.05 | -0.01 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 7.00 | 0.01 | 0.12 | 0.07 | 0.06 | -0.01 | -14.29% | 0.01 | 1 | 946 | 0.95 | -0.02 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 8.00 | 0.07 | 0.15 | 0.11 | 0.09 | -0.04 | -30.77% | 0.01 | 1 | 5,167 | 0.93 | -0.04 | 0.02 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 9.00 | 0.14 | 0.20 | 0.17 | 0.18 | -0.04 | -18.19% | 0.02 | 31 | 942 | 0.85 | -0.08 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 10.00 | 0.30 | 0.35 | 0.33 | 0.32 | -0.04 | -11.12% | 0.03 | 30 | 373 | 0.84 | -0.13 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 11.00 | 0.52 | 0.58 | 0.55 | 0.55 | -0.11 | -16.67% | 0.05 | 207 | 760 | 0.83 | -0.19 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 12.00 | 0.83 | 0.86 | 0.85 | 0.86 | -0.10 | -10.42% | 0.07 | 1,873 | 1,312 | 0.80 | -0.27 | 0.08 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 13.00 | 1.25 | 1.32 | 1.29 | 1.29 | -0.15 | -10.42% | 0.10 | 237 | 5,369 | 0.81 | -0.36 | 0.09 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 14.00 | 1.76 | 1.87 | 1.82 | 1.80 | -0.16 | -8.17% | 0.13 | 232 | 212 | 0.81 | -0.45 | 0.09 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 15.00 | 2.38 | 2.48 | 2.43 | 2.42 | -0.34 | -12.32% | 0.16 | 3 | 424 | 0.81 | -0.54 | 0.09 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 16.00 | 3.05 | 3.20 | 3.13 | 2.97 | -0.54 | -15.39% | 0.20 | 1 | 77 | 0.81 | -0.62 | 0.09 | -0.02 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 17.00 | 3.75 | 3.95 | 3.85 | 4.10 | 0.00 | 0.00% | 0.23 | 0 | 19 | 0.79 | -0.68 | 0.08 | -0.01 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 18.00 | 4.35 | 4.80 | 4.58 | 5.25 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.73 | -0.74 | 0.07 | -0.01 | 5/11/2026 | 5/22/2026 4:00:05 PM EST |
| 19.00 | 5.15 | 5.90 | 5.53 | 6.06 | 0.00 | 0.00% | 0.29 | 0 | 10 | 1.02 | -0.79 | 0.06 | -0.01 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 20.00 | 6.35 | 6.70 | 6.53 | 6.32 | -0.28 | -4.25% | 0.33 | 1 | 10 | 0.86 | -0.83 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 21.00 | 6.85 | 8.35 | 7.60 | % | 0.36 | 0 | 0 | 1.43 | -0.86 | 0.05 | -0.01 | 5/22/2026 4:00:05 PM EST | |||
| 22.00 | 8.20 | 9.30 | 8.75 | % | 0.40 | 0 | 0 | 0.90 | -0.88 | 0.04 | -0.01 | 5/22/2026 4:00:05 PM EST | |||
| 23.00 | 8.85 | 10.30 | 9.58 | % | 0.42 | 0 | 0 | 1.55 | -0.90 | 0.04 | -0.01 | 5/22/2026 4:00:05 PM EST | |||
| 24.00 | 9.70 | 11.35 | 10.53 | % | 0.44 | 0 | 0 | 1.65 | -0.92 | 0.03 | -0.01 | 5/22/2026 4:00:05 PM EST | |||
| 25.00 | 10.35 | 12.30 | 11.33 | % | 0.45 | 0 | 0 | 1.68 | -0.94 | 0.03 | -0.01 | 5/22/2026 4:00:05 PM EST |