Options Chain for MARA HOLDINGS INC COM (MARA) - $14.22 as of 6/22/2026 8:35:00 AM 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 | 11.15 | 15.30 | 13.23 | 13.11 | 0.00 | 0.00% | 13.23 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 2.00 | 10.10 | 13.75 | 11.93 | 12.10 | 0.00 | 0.00% | 5.96 | 0 | 1 | 9.69 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 3.00 | 9.15 | 13.15 | 11.15 | 11.11 | 0.00 | 0.00% | 3.72 | 0 | 1 | 6.87 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 4.00 | 8.15 | 12.30 | 10.23 | 10.12 | 0.00 | 0.00% | 2.56 | 0 | 1 | 7.07 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 5.00 | 7.15 | 11.30 | 9.23 | 9.12 | 0.00 | 0.00% | 1.85 | 0 | 2 | 5.60 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 6.00 | 6.15 | 10.35 | 8.25 | 8.13 | 0.00 | 0.00% | 1.38 | 0 | 1 | 4.92 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 7.00 | 5.70 | 8.60 | 7.15 | % | 1.02 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 8.00 | 5.15 | 6.85 | 6.00 | 6.17 | 0.00 | 0.00% | 0.75 | 0 | 5 | 2.07 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 8.50 | 5.10 | 6.25 | 5.68 | % | 0.67 | 0 | 0 | 1.79 | 0.99 | 0.02 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 9.00 | 3.25 | 7.40 | 5.33 | 5.21 | 0.00 | 0.00% | 0.59 | 0 | 13 | 3.18 | 0.98 | 0.02 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 9.50 | 3.50 | 5.25 | 4.38 | 4.16 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.50 | 0.96 | 0.03 | 0.00 | 6/10/2026 | 6/18/2026 4:00:00 PM EST |
| 10.00 | 3.50 | 5.00 | 4.25 | 4.10 | 0.00 | 0.00% | 0.42 | 0 | 23 | 1.60 | 0.93 | 0.04 | -0.01 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 10.50 | 3.45 | 4.40 | 3.93 | 4.45 | 0.00 | 0.00% | 0.37 | 0 | 24 | 1.37 | 0.90 | 0.05 | -0.01 | 6/15/2026 | 6/18/2026 4:00:00 PM EST |
| 11.00 | 3.45 | 3.90 | 3.68 | 3.48 | 0.00 | 0.00% | 0.33 | 0 | 106 | 1.03 | 0.86 | 0.06 | -0.01 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 11.50 | 2.35 | 3.45 | 2.90 | 3.60 | 0.00 | 0.00% | 0.25 | 0 | 109 | 1.15 | 0.82 | 0.07 | -0.01 | 6/15/2026 | 6/18/2026 4:00:00 PM EST |
| 12.00 | 2.33 | 2.98 | 2.66 | 2.58 | 0.00 | 0.00% | 0.22 | 0 | 78 | 0.77 | 0.78 | 0.08 | -0.01 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 12.50 | 2.19 | 2.69 | 2.44 | 2.57 | 0.00 | 0.00% | 0.20 | 0 | 71 | 0.92 | 0.73 | 0.09 | -0.02 | 6/17/2026 | 6/18/2026 4:00:00 PM EST |
| 13.00 | 1.91 | 2.26 | 2.09 | 1.95 | 0.00 | 0.00% | 0.16 | 0 | 98 | 0.84 | 0.68 | 0.10 | -0.02 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 13.50 | 1.58 | 1.99 | 1.79 | 2.24 | 0.00 | 0.00% | 0.13 | 0 | 426 | 0.89 | 0.62 | 0.10 | -0.02 | 6/15/2026 | 6/18/2026 4:00:00 PM EST |
| 14.00 | 1.52 | 1.72 | 1.62 | 1.47 | 0.00 | 0.00% | 0.12 | 0 | 127 | 0.87 | 0.57 | 0.11 | -0.02 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 14.50 | 1.28 | 1.48 | 1.38 | 1.15 | 0.00 | 0.00% | 0.10 | 0 | 79 | 0.86 | 0.51 | 0.11 | -0.02 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 15.00 | 1.08 | 1.25 | 1.17 | 1.05 | 0.00 | 0.00% | 0.08 | 0 | 678 | 0.85 | 0.46 | 0.11 | -0.02 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 15.50 | 0.93 | 1.07 | 1.00 | 0.89 | 0.00 | 0.00% | 0.06 | 0 | 117 | 0.85 | 0.41 | 0.11 | -0.02 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 16.00 | 0.76 | 0.88 | 0.82 | 0.78 | 0.00 | 0.00% | 0.05 | 0 | 981 | 0.84 | 0.36 | 0.10 | -0.02 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 16.50 | 0.63 | 0.70 | 0.67 | 0.67 | 0.00 | 0.00% | 0.04 | 0 | 85 | 0.82 | 0.32 | 0.10 | -0.02 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 17.00 | 0.40 | 0.62 | 0.51 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 70 | 0.79 | 0.27 | 0.09 | -0.02 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 17.50 | 0.41 | 0.68 | 0.55 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 58 | 0.86 | 0.24 | 0.09 | -0.01 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 18.00 | 0.28 | 0.50 | 0.39 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 185 | 0.82 | 0.20 | 0.08 | -0.01 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 18.50 | 0.28 | 0.35 | 0.32 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.82 | 0.17 | 0.07 | -0.01 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 19.00 | 0.19 | 0.28 | 0.24 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.79 | 0.15 | 0.06 | -0.01 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 20.00 | 0.18 | 0.21 | 0.20 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.84 | 0.10 | 0.05 | -0.01 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 21.00 | 0.13 | 0.20 | 0.17 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 199 | 0.88 | 0.07 | 0.04 | -0.01 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 22.00 | 0.02 | 0.24 | 0.13 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.85 | 0.05 | 0.03 | 0.00 | 6/16/2026 | 6/18/2026 4:00:00 PM EST |
| 23.00 | 0.01 | 0.32 | 0.17 | % | 0.01 | 0 | 0 | 0.93 | 0.03 | 0.02 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 24.00 | 0.01 | 0.12 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | 0.02 | 0.01 | 0.00 | 6/16/2026 | 6/18/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.43 | 0.02 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 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 | 0.10 | 0.05 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.63 | 0.32 | % | 0.16 | 0 | 0 | 6.19 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.33 | 0.17 | % | 0.06 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.33 | 0.17 | % | 0.04 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.68 | 0.34 | % | 0.06 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.29 | 0.15 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.53 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 4:00:00 PM EST |
| 8.50 | 0.00 | 0.36 | 0.18 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.50 | -0.01 | 0.02 | 0.00 | 6/9/2026 | 6/18/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.36 | -0.02 | 0.02 | 0.00 | 6/17/2026 | 6/18/2026 4:00:00 PM EST |
| 9.50 | 0.02 | 0.34 | 0.18 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 171 | 0.93 | -0.04 | 0.03 | 0.00 | 6/17/2026 | 6/18/2026 4:00:00 PM EST |
| 10.00 | 0.09 | 0.38 | 0.24 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 719 | 0.95 | -0.07 | 0.04 | -0.01 | 6/17/2026 | 6/18/2026 4:00:00 PM EST |
| 10.50 | 0.16 | 0.29 | 0.23 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 5,028 | 0.83 | -0.10 | 0.05 | -0.01 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 11.00 | 0.27 | 0.35 | 0.31 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.85 | -0.14 | 0.06 | -0.01 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 11.50 | 0.34 | 0.46 | 0.40 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 126 | 0.83 | -0.18 | 0.07 | -0.01 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 12.00 | 0.48 | 0.62 | 0.55 | 0.56 | 0.00 | 0.00% | 0.05 | 0 | 193 | 0.84 | -0.22 | 0.08 | -0.01 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 12.50 | 0.62 | 0.80 | 0.71 | 0.70 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.83 | -0.27 | 0.09 | -0.02 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 13.00 | 0.80 | 1.01 | 0.91 | 0.95 | 0.00 | 0.00% | 0.07 | 0 | 269 | 0.83 | -0.32 | 0.10 | -0.02 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 13.50 | 0.99 | 1.36 | 1.18 | 1.13 | 0.00 | 0.00% | 0.09 | 0 | 92 | 0.86 | -0.38 | 0.10 | -0.02 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 14.00 | 1.23 | 1.61 | 1.42 | 1.39 | 0.00 | 0.00% | 0.10 | 0 | 45 | 0.86 | -0.43 | 0.11 | -0.02 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 14.50 | 1.50 | 1.80 | 1.65 | 1.63 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.82 | -0.49 | 0.11 | -0.02 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 15.00 | 1.79 | 2.18 | 1.99 | 1.96 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.84 | -0.54 | 0.11 | -0.02 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 15.50 | 2.12 | 2.46 | 2.29 | 2.34 | 0.00 | 0.00% | 0.15 | 0 | 18 | 0.83 | -0.59 | 0.11 | -0.02 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 16.00 | 2.35 | 2.89 | 2.62 | 3.64 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.81 | -0.64 | 0.10 | -0.02 | 6/10/2026 | 6/18/2026 4:00:00 PM EST |
| 16.50 | 2.68 | 3.20 | 2.94 | % | 0.18 | 0 | 0 | 0.83 | -0.68 | 0.10 | -0.02 | 6/18/2026 4:00:00 PM EST | |||
| 17.00 | 3.20 | 3.60 | 3.40 | 2.90 | 0.00 | 0.00% | 0.20 | 0 | 287 | 0.81 | -0.73 | 0.09 | -0.02 | 6/15/2026 | 6/18/2026 4:00:00 PM EST |
| 17.50 | 3.35 | 4.30 | 3.83 | 3.70 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.73 | -0.76 | 0.09 | -0.01 | 6/17/2026 | 6/18/2026 4:00:00 PM EST |
| 18.00 | 3.80 | 4.75 | 4.28 | % | 0.24 | 0 | 0 | 1.18 | -0.80 | 0.08 | -0.01 | 6/18/2026 4:00:00 PM EST | |||
| 18.50 | 3.80 | 5.50 | 4.65 | % | 0.25 | 0 | 0 | 1.40 | -0.83 | 0.07 | -0.01 | 6/18/2026 4:00:00 PM EST | |||
| 19.00 | 4.00 | 6.35 | 5.18 | % | 0.27 | 0 | 0 | 1.67 | -0.85 | 0.06 | -0.01 | 6/18/2026 4:00:00 PM EST | |||
| 20.00 | 5.55 | 7.20 | 6.38 | % | 0.32 | 0 | 0 | 1.70 | -0.90 | 0.05 | -0.01 | 6/18/2026 4:00:00 PM EST | |||
| 21.00 | 5.95 | 8.15 | 7.05 | % | 0.34 | 0 | 0 | 2.05 | -0.93 | 0.04 | -0.01 | 6/18/2026 4:00:00 PM EST | |||
| 22.00 | 7.35 | 9.50 | 8.43 | % | 0.38 | 0 | 0 | 2.09 | -0.95 | 0.03 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 23.00 | 7.50 | 10.70 | 9.10 | % | 0.40 | 0 | 0 | 2.30 | -0.97 | 0.02 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 24.00 | 7.75 | 11.95 | 9.85 | % | 0.41 | 0 | 0 | 2.54 | -0.98 | 0.01 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 25.00 | 8.75 | 12.95 | 10.85 | % | 0.43 | 0 | 0 | 2.62 | -0.98 | 0.01 | 0.00 | 6/18/2026 4:00:00 PM EST |