Options Chain for MARA HOLDINGS INC COM (MARA) - $12.96 as of 7/7/2026 4:15:37 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 | 9.25 | 13.20 | 11.23 | 11.50 | -0.69 | -5.66% | 11.23 | 2 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 2.00 | 9.50 | 12.20 | 10.85 | 10.27 | -1.05 | -9.28% | 5.42 | 17 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 3.00 | 7.25 | 10.40 | 8.83 | 9.55 | -0.45 | -4.50% | 2.94 | 14 | 10 | 7.67 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 4.00 | 7.05 | 9.25 | 8.15 | 8.25 | -0.93 | -10.14% | 2.04 | 7 | 9 | 6.15 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 5.00 | 6.25 | 8.40 | 7.33 | 7.50 | -0.66 | -8.09% | 1.47 | 40 | 16 | 5.04 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 6.00 | 5.40 | 7.10 | 6.25 | 6.21 | -0.79 | -11.29% | 1.04 | 36 | 30 | 4.15 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 7.00 | 4.40 | 5.75 | 5.08 | 5.50 | -0.30 | -5.18% | 0.73 | 2 | 33 | 3.42 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 8.00 | 3.75 | 4.65 | 4.20 | 5.06 | 0.00 | 0.00% | 0.53 | 0 | 98 | 2.78 | 0.99 | 0.01 | 0.00 | 7/6/2026 | 7/7/2026 2:58:56 PM EST |
| 8.50 | 1.85 | 5.70 | 3.78 | 4.00 | -0.57 | -12.48% | 0.44 | 1 | 2 | 2.38 | 0.99 | 0.01 | -0.01 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 9.00 | 2.90 | 3.45 | 3.18 | 3.15 | -0.92 | -22.61% | 0.35 | 50 | 250 | 2.32 | 0.96 | 0.04 | -0.01 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 9.50 | 2.58 | 3.10 | 2.84 | 2.91 | -0.84 | -22.40% | 0.30 | 21 | 31 | 2.04 | 0.94 | 0.06 | -0.02 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 10.00 | 1.95 | 2.49 | 2.22 | 2.20 | -0.84 | -27.64% | 0.22 | 47 | 541 | 1.29 | 0.90 | 0.09 | -0.02 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 10.50 | 1.70 | 2.20 | 1.95 | 1.98 | -0.07 | -3.42% | 0.19 | 94 | 153 | 1.21 | 0.85 | 0.12 | -0.03 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 11.00 | 1.24 | 1.75 | 1.50 | 1.55 | -0.62 | -28.58% | 0.14 | 211 | 891 | 1.04 | 0.78 | 0.16 | -0.03 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 11.50 | 1.00 | 1.19 | 1.10 | 1.13 | -0.57 | -33.53% | 0.10 | 187 | 72 | 0.93 | 0.69 | 0.19 | -0.04 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 12.00 | 0.77 | 0.84 | 0.81 | 0.84 | -0.63 | -42.86% | 0.07 | 1,944 | 1,035 | 0.93 | 0.59 | 0.21 | -0.04 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 12.50 | 0.57 | 0.60 | 0.59 | 0.58 | -0.49 | -45.80% | 0.05 | 517 | 552 | 0.92 | 0.48 | 0.21 | -0.04 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 13.00 | 0.41 | 0.42 | 0.42 | 0.41 | -0.41 | -50.00% | 0.03 | 4,627 | 6,519 | 0.93 | 0.38 | 0.20 | -0.04 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 13.50 | 0.29 | 0.33 | 0.31 | 0.33 | -0.28 | -45.91% | 0.02 | 1,106 | 2,037 | 0.93 | 0.30 | 0.18 | -0.03 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 14.00 | 0.20 | 0.22 | 0.21 | 0.21 | -0.23 | -52.28% | 0.01 | 4,991 | 11,113 | 0.95 | 0.23 | 0.15 | -0.03 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 14.50 | 0.10 | 0.17 | 0.14 | 0.17 | -0.15 | -46.88% | 0.01 | 1,871 | 1,687 | 0.97 | 0.18 | 0.13 | -0.03 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 15.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.11 | -50.00% | 0.01 | 916 | 12,432 | 1.02 | 0.14 | 0.10 | -0.02 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 15.50 | 0.07 | 0.09 | 0.08 | 0.08 | -0.07 | -46.67% | 0.01 | 1,135 | 2,182 | 1.07 | 0.11 | 0.08 | -0.02 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 16.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.08 | -57.15% | 0.00 | 2,354 | 12,714 | 1.09 | 0.08 | 0.07 | -0.02 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 16.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 167 | 2,642 | 1.10 | 0.07 | 0.06 | -0.01 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 17.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 319 | 13,415 | 1.14 | 0.05 | 0.05 | -0.01 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 17.50 | 0.02 | 0.09 | 0.06 | 0.04 | -0.02 | -33.34% | 0.00 | 100 | 846 | 1.23 | 0.04 | 0.04 | -0.01 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 18.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 58 | 4,244 | 1.23 | 0.03 | 0.03 | -0.01 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 380 | 1.39 | 0.02 | 0.02 | -0.01 | 7/6/2026 | 7/7/2026 2:58:56 PM EST |
| 19.00 | 0.02 | 0.07 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 62 | 4,544 | 1.30 | 0.02 | 0.02 | -0.01 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 302 | 14,782 | 1.40 | 0.01 | 0.01 | 0.00 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 828 | 1.72 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 2:58:56 PM EST |
| 22.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 14 | 1,214 | 1.83 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 23.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 598 | 2.11 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 24.00 | 0.01 | 0.20 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,206 | 1.91 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/7/2026 2:58:56 PM EST |
| 25.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,050 | 2.26 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 2:58:56 PM EST |
| 26.00 | 0.00 | 0.28 | 0.14 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.24 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/7/2026 2:58:56 PM EST |
| 27.00 | 0.00 | 0.48 | 0.24 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.33 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 2:58:56 PM EST |
| 28.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.33 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 2:58:56 PM EST |
| 29.00 | 0.00 | 0.64 | 0.32 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.49 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/7/2026 2:58:56 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 2:58:56 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 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 2:58:56 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 2:58:56 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 2:58:56 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.87 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/7/2026 2:58:56 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.56 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/7/2026 2:58:56 PM EST |
| 6.00 | 0.00 | 0.19 | 0.10 | 0.14 | +0.03 | +27.28% | 0.02 | 2 | 599 | 2.32 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 983 | 1.51 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 316 | 5,419 | 1.48 | -0.01 | 0.01 | 0.00 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 8.50 | 0.00 | 0.76 | 0.38 | 0.07 | -0.02 | -22.23% | 0.04 | 4 | 11 | 2.11 | -0.01 | 0.01 | -0.01 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 9.00 | 0.03 | 0.10 | 0.07 | 0.05 | +0.02 | +66.67% | 0.01 | 51 | 1,459 | 1.01 | -0.04 | 0.04 | -0.01 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 9.50 | 0.06 | 0.09 | 0.08 | 0.06 | +0.01 | +20.00% | 0.01 | 19 | 66 | 1.09 | -0.06 | 0.06 | -0.02 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 10.00 | 0.11 | 0.16 | 0.14 | 0.11 | +0.04 | +57.15% | 0.01 | 4,272 | 3,495 | 1.02 | -0.10 | 0.09 | -0.02 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 10.50 | 0.16 | 0.23 | 0.20 | 0.19 | +0.06 | +46.16% | 0.02 | 57 | 685 | 0.97 | -0.15 | 0.12 | -0.03 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 11.00 | 0.28 | 0.39 | 0.34 | 0.30 | +0.11 | +57.90% | 0.03 | 1,424 | 3,536 | 0.97 | -0.22 | 0.16 | -0.03 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 11.50 | 0.46 | 0.54 | 0.50 | 0.46 | +0.17 | +58.63% | 0.04 | 5,844 | 1,789 | 0.95 | -0.31 | 0.19 | -0.04 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 12.00 | 0.68 | 0.76 | 0.72 | 0.71 | +0.27 | +61.37% | 0.06 | 414 | 19,156 | 0.97 | -0.41 | 0.21 | -0.04 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 12.50 | 0.94 | 1.02 | 0.98 | 1.00 | +0.42 | +72.42% | 0.08 | 4,530 | 1,848 | 0.97 | -0.52 | 0.21 | -0.04 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 13.00 | 1.24 | 1.37 | 1.31 | 1.30 | +0.50 | +62.50% | 0.10 | 249 | 11,782 | 0.96 | -0.62 | 0.20 | -0.04 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 13.50 | 1.46 | 1.87 | 1.67 | 1.45 | +0.28 | +23.94% | 0.12 | 32 | 695 | 0.91 | -0.70 | 0.18 | -0.03 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 14.00 | 1.76 | 2.19 | 1.98 | 1.82 | +0.35 | +23.81% | 0.14 | 122 | 2,757 | 1.06 | -0.77 | 0.15 | -0.03 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 14.50 | 2.07 | 2.93 | 2.50 | 2.48 | +0.65 | +35.52% | 0.17 | 6 | 15,421 | 1.16 | -0.82 | 0.13 | -0.03 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 15.00 | 2.73 | 3.15 | 2.94 | 2.87 | +0.62 | +27.56% | 0.20 | 78 | 1,976 | 1.18 | -0.86 | 0.10 | -0.02 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 15.50 | 2.80 | 4.75 | 3.78 | 3.27 | -0.20 | -5.77% | 0.24 | 1 | 104 | 1.36 | -0.89 | 0.08 | -0.02 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 16.00 | 3.60 | 4.70 | 4.15 | 3.79 | +0.64 | +20.32% | 0.26 | 92 | 378 | 1.37 | -0.92 | 0.07 | -0.02 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 16.50 | 4.00 | 4.70 | 4.35 | 4.18 | +1.03 | +32.70% | 0.26 | 2 | 596 | 1.47 | -0.93 | 0.06 | -0.01 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 17.00 | 4.50 | 5.25 | 4.88 | 4.10 | 0.00 | 0.00% | 0.29 | 0 | 125 | 1.44 | -0.95 | 0.05 | -0.01 | 7/6/2026 | 7/7/2026 2:58:56 PM EST |
| 17.50 | 3.95 | 7.20 | 5.58 | 2.90 | 0.00 | 0.00% | 0.32 | 0 | 10 | 1.53 | -0.96 | 0.04 | -0.01 | 6/22/2026 | 7/7/2026 2:58:56 PM EST |
| 18.00 | 5.45 | 6.35 | 5.90 | 5.01 | 0.00 | 0.00% | 0.33 | 0 | 127 | 1.76 | -0.97 | 0.03 | -0.01 | 7/6/2026 | 7/7/2026 2:58:56 PM EST |
| 18.50 | 4.35 | 8.30 | 6.33 | % | 0.34 | 0 | 0 | 1.70 | -0.98 | 0.02 | -0.01 | 7/7/2026 2:58:56 PM EST | |||
| 19.00 | 5.95 | 7.50 | 6.73 | 5.52 | 0.00 | 0.00% | 0.35 | 0 | 31 | 2.65 | -0.98 | 0.02 | -0.01 | 6/30/2026 | 7/7/2026 2:58:56 PM EST |
| 20.00 | 5.85 | 9.75 | 7.80 | 7.45 | +1.12 | +17.70% | 0.39 | 3 | 16 | 2.75 | -0.99 | 0.01 | 0.00 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 21.00 | 6.80 | 10.75 | 8.78 | 7.92 | 0.00 | 0.00% | 0.42 | 0 | 10 | 2.08 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 2:58:56 PM EST |
| 22.00 | 7.80 | 11.70 | 9.75 | 8.75 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.59 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/7/2026 2:58:56 PM EST |
| 23.00 | 9.85 | 11.90 | 10.88 | 9.36 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/7/2026 2:58:56 PM EST |
| 24.00 | 9.80 | 13.70 | 11.75 | 11.90 | +0.90 | +8.19% | 0.49 | 2 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 25.00 | 11.65 | 14.70 | 13.18 | 12.94 | +1.16 | +9.85% | 0.53 | 2 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 26.00 | 11.80 | 15.70 | 13.75 | 13.88 | +0.86 | +6.61% | 0.53 | 2 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 27.00 | 12.80 | 16.70 | 14.75 | 13.05 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/7/2026 2:58:56 PM EST |
| 28.00 | 13.80 | 17.75 | 15.78 | 15.57 | +0.75 | +5.07% | 0.56 | 2 | 1 | 2.89 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 29.00 | 14.80 | 18.70 | 16.75 | 16.60 | +0.77 | +4.87% | 0.58 | 6 | 1 | 2.98 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |
| 30.00 | 15.80 | 19.70 | 17.75 | 16.87 | -0.88 | -4.96% | 0.59 | 2 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 2:58:56 PM EST |