Options Chain for MARA HOLDINGS INC COM (MARA) - $13.55 as of 5/21/2026 8:13:52 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 | 11.50 | 13.05 | 12.28 | 12.50 | +0.20 | +1.63% | 12.28 | 2 | 3 | 7.30 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 2.00 | 9.45 | 13.50 | 11.48 | 10.45 | -0.80 | -7.12% | 5.74 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 3.00 | 9.20 | 11.85 | 10.53 | 10.75 | +0.55 | +5.40% | 3.51 | 2 | 1 | 5.32 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 4.00 | 8.60 | 10.15 | 9.38 | 9.58 | +0.44 | +4.82% | 2.35 | 4 | 2 | 3.08 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 5.00 | 8.00 | 9.70 | 8.85 | 8.60 | 0.00 | 0.00% | 1.77 | 0 | 1 | 3.29 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:48 PM EST |
| 6.00 | 7.00 | 8.25 | 7.63 | 7.32 | +0.82 | +12.62% | 1.27 | 1 | 15 | 2.27 | 0.98 | 0.01 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 7.00 | 6.10 | 7.10 | 6.60 | 6.37 | 0.00 | 0.00% | 0.94 | 0 | 33 | 1.75 | 0.97 | 0.01 | 0.00 | 5/20/2026 | 5/21/2026 3:59:48 PM EST |
| 8.00 | 4.75 | 6.15 | 5.45 | 4.50 | 0.00 | 0.00% | 0.68 | 0 | 11 | 1.52 | 0.95 | 0.02 | -0.01 | 5/19/2026 | 5/21/2026 3:59:48 PM EST |
| 9.00 | 4.30 | 5.15 | 4.73 | 3.13 | 0.00 | 0.00% | 0.53 | 0 | 192 | 1.27 | 0.91 | 0.03 | -0.01 | 5/19/2026 | 5/21/2026 3:59:48 PM EST |
| 10.00 | 3.55 | 4.30 | 3.93 | 3.88 | +0.13 | +3.47% | 0.39 | 35 | 299 | 0.74 | 0.86 | 0.05 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 11.00 | 3.00 | 3.35 | 3.18 | 3.30 | +0.26 | +8.56% | 0.29 | 5 | 390 | 0.80 | 0.79 | 0.06 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 12.00 | 2.40 | 2.65 | 2.53 | 2.55 | +0.11 | +4.51% | 0.21 | 101 | 554 | 0.80 | 0.71 | 0.08 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 13.00 | 2.01 | 2.07 | 2.04 | 2.02 | +0.18 | +9.79% | 0.16 | 333 | 3,460 | 0.83 | 0.62 | 0.09 | -0.02 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 14.00 | 1.56 | 1.62 | 1.59 | 1.60 | +0.16 | +11.12% | 0.11 | 594 | 8,934 | 0.83 | 0.53 | 0.09 | -0.02 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 15.00 | 1.20 | 1.25 | 1.23 | 1.20 | +0.05 | +4.35% | 0.08 | 344 | 3,317 | 0.82 | 0.44 | 0.09 | -0.02 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 16.00 | 0.92 | 0.97 | 0.95 | 0.91 | +0.06 | +7.06% | 0.06 | 139 | 1,021 | 0.83 | 0.37 | 0.09 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 17.00 | 0.71 | 0.75 | 0.73 | 0.74 | +0.08 | +12.13% | 0.04 | 812 | 497 | 0.83 | 0.30 | 0.08 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 18.00 | 0.55 | 0.58 | 0.57 | 0.55 | +0.04 | +7.85% | 0.03 | 431 | 309 | 0.84 | 0.25 | 0.07 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 19.00 | 0.43 | 0.45 | 0.44 | 0.42 | -0.05 | -10.64% | 0.02 | 15 | 870 | 0.84 | 0.20 | 0.06 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 20.00 | 0.32 | 0.35 | 0.34 | 0.34 | +0.02 | +6.25% | 0.02 | 5,823 | 2,210 | 0.85 | 0.17 | 0.05 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 21.00 | 0.25 | 0.29 | 0.27 | 0.26 | -0.04 | -13.34% | 0.01 | 2 | 186 | 0.86 | 0.14 | 0.05 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 22.00 | 0.20 | 0.27 | 0.24 | 0.22 | -0.01 | -4.35% | 0.01 | 14 | 246 | 0.89 | 0.11 | 0.04 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 23.00 | 0.17 | 0.20 | 0.19 | 0.18 | +0.04 | +28.58% | 0.01 | 8 | 264 | 0.89 | 0.10 | 0.03 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 24.00 | 0.11 | 0.20 | 0.16 | 0.14 | -0.01 | -6.67% | 0.01 | 5 | 966 | 0.90 | 0.08 | 0.03 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 25.00 | 0.09 | 0.15 | 0.12 | 0.13 | % | 0.00 | 3 | 0 | 0.91 | 0.07 | 0.03 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 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 | 3.53 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.71 | 0.36 | % | 0.18 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.08 | 0 | 6 | 2.69 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/21/2026 3:59:48 PM EST |
| 6.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.01 | -20.00% | 0.01 | 2 | 594 | 1.06 | -0.02 | 0.01 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 7.00 | 0.04 | 0.11 | 0.08 | 0.07 | +0.01 | +16.67% | 0.01 | 599 | 347 | 1.00 | -0.03 | 0.01 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 8.00 | 0.12 | 0.16 | 0.14 | 0.13 | -0.01 | -7.15% | 0.02 | 15 | 5,156 | 0.95 | -0.05 | 0.02 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 9.00 | 0.21 | 0.28 | 0.25 | 0.22 | -0.03 | -12.00% | 0.03 | 56 | 974 | 0.91 | -0.09 | 0.03 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 10.00 | 0.35 | 0.45 | 0.40 | 0.36 | -0.08 | -18.19% | 0.04 | 27 | 367 | 0.87 | -0.14 | 0.05 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 11.00 | 0.62 | 0.67 | 0.65 | 0.66 | -0.09 | -12.00% | 0.06 | 103 | 732 | 0.85 | -0.21 | 0.06 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 12.00 | 0.95 | 1.02 | 0.99 | 0.96 | -0.19 | -16.53% | 0.08 | 14 | 1,308 | 0.83 | -0.29 | 0.08 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 13.00 | 1.40 | 1.47 | 1.44 | 1.44 | -0.25 | -14.80% | 0.11 | 69 | 5,380 | 0.83 | -0.38 | 0.09 | -0.02 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 14.00 | 1.94 | 2.01 | 1.98 | 1.96 | -0.22 | -10.10% | 0.14 | 10 | 222 | 0.82 | -0.47 | 0.09 | -0.02 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 15.00 | 2.58 | 2.66 | 2.62 | 2.76 | 0.00 | 0.00% | 0.17 | 0 | 424 | 0.82 | -0.56 | 0.09 | -0.02 | 5/20/2026 | 5/21/2026 3:59:48 PM EST |
| 16.00 | 3.20 | 3.60 | 3.40 | 3.51 | 0.00 | 0.00% | 0.21 | 0 | 77 | 0.86 | -0.63 | 0.09 | -0.01 | 5/20/2026 | 5/21/2026 3:59:48 PM EST |
| 17.00 | 3.90 | 4.40 | 4.15 | 4.10 | -0.70 | -14.59% | 0.24 | 4 | 21 | 0.84 | -0.70 | 0.08 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 18.00 | 4.70 | 5.25 | 4.98 | 5.25 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.83 | -0.75 | 0.07 | -0.01 | 5/11/2026 | 5/21/2026 3:59:48 PM EST |
| 19.00 | 5.45 | 6.25 | 5.85 | 6.06 | 0.00 | 0.00% | 0.31 | 0 | 10 | 1.07 | -0.80 | 0.06 | -0.01 | 5/20/2026 | 5/21/2026 3:59:48 PM EST |
| 20.00 | 6.45 | 7.30 | 6.88 | 6.60 | 0.00 | 0.00% | 0.34 | 0 | 10 | 1.19 | -0.83 | 0.05 | -0.01 | 5/11/2026 | 5/21/2026 3:59:48 PM EST |
| 21.00 | 7.30 | 8.80 | 8.05 | % | 0.38 | 0 | 0 | 1.54 | -0.86 | 0.05 | -0.01 | 5/21/2026 3:59:48 PM EST | |||
| 22.00 | 8.25 | 9.70 | 8.98 | % | 0.41 | 0 | 0 | 1.56 | -0.89 | 0.04 | -0.01 | 5/21/2026 3:59:48 PM EST | |||
| 23.00 | 9.20 | 9.90 | 9.55 | % | 0.42 | 0 | 0 | 1.14 | -0.90 | 0.03 | -0.01 | 5/21/2026 3:59:48 PM EST | |||
| 24.00 | 10.05 | 11.70 | 10.88 | % | 0.45 | 0 | 0 | 1.70 | -0.92 | 0.03 | -0.01 | 5/21/2026 3:59:48 PM EST | |||
| 25.00 | 10.75 | 12.65 | 11.70 | % | 0.47 | 0 | 0 | 1.74 | -0.93 | 0.03 | -0.01 | 5/21/2026 3:59:48 PM EST |