Options Chain for MARA HOLDINGS INC COM (MARA) - $12.00 as of 7/9/2026 8:38:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.60 | 12.30 | 10.45 | 11.26 | +1.79 | +18.91% | 3.48 | 4 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 1:59:05 PM EST |
| 4.00 | 7.55 | 11.30 | 9.43 | 10.40 | 0.00 | 0.00% | 2.36 | 0 | 3 | 8.75 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/9/2026 1:59:05 PM EST |
| 5.00 | 7.05 | 10.25 | 8.65 | 9.29 | +0.99 | +11.93% | 1.73 | 4 | 5 | 7.00 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 1:59:05 PM EST |
| 6.00 | 6.20 | 9.35 | 7.78 | 7.60 | +1.55 | +25.62% | 1.30 | 4 | 25 | 5.95 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 1:59:05 PM EST |
| 7.00 | 4.65 | 8.35 | 6.50 | 5.07 | 0.00 | 0.00% | 0.93 | 0 | 8 | 5.13 | 0.99 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 1:59:05 PM EST |
| 8.00 | 5.05 | 6.25 | 5.65 | 6.30 | +2.10 | +50.00% | 0.71 | 6 | 2 | 3.42 | 0.98 | 0.01 | -0.01 | 7/9/2026 | 7/9/2026 1:59:05 PM EST |
| 8.50 | 3.50 | 6.10 | 4.80 | % | 0.56 | 0 | 0 | 3.21 | 0.97 | 0.02 | -0.01 | 7/9/2026 1:59:05 PM EST | |||
| 9.00 | 3.70 | 5.10 | 4.40 | 3.72 | 0.00 | 0.00% | 0.49 | 0 | 68 | 2.04 | 0.94 | 0.03 | -0.01 | 7/7/2026 | 7/9/2026 1:59:05 PM EST |
| 9.50 | 2.82 | 5.15 | 3.99 | 4.74 | 0.00 | 0.00% | 0.42 | 0 | 37 | 2.77 | 0.92 | 0.04 | -0.01 | 6/30/2026 | 7/9/2026 1:59:05 PM EST |
| 10.00 | 3.15 | 3.95 | 3.55 | 3.59 | +0.83 | +30.08% | 0.35 | 102 | 164 | 1.48 | 0.89 | 0.05 | -0.02 | 7/9/2026 | 7/9/2026 1:59:05 PM EST |
| 10.50 | 2.60 | 3.60 | 3.10 | 3.40 | +1.62 | +91.02% | 0.30 | 1 | 98 | 1.48 | 0.86 | 0.06 | -0.02 | 7/9/2026 | 7/9/2026 1:59:05 PM EST |
| 11.00 | 1.96 | 4.10 | 3.03 | 2.56 | +1.09 | +74.15% | 0.28 | 3 | 137 | 2.28 | 0.82 | 0.08 | -0.02 | 7/9/2026 | 7/9/2026 1:59:05 PM EST |
| 11.50 | 1.99 | 2.80 | 2.40 | 3.18 | +1.90 | +148.44% | 0.21 | 17 | 129 | 1.11 | 0.77 | 0.09 | -0.02 | 7/9/2026 | 7/9/2026 1:59:05 PM EST |
| 12.00 | 1.86 | 2.08 | 1.97 | 2.10 | +0.93 | +79.49% | 0.16 | 593 | 611 | 0.92 | 0.71 | 0.10 | -0.03 | 7/9/2026 | 7/9/2026 1:59:05 PM EST |
| 12.50 | 1.55 | 1.75 | 1.65 | 1.70 | +0.90 | +112.50% | 0.13 | 190 | 722 | 0.90 | 0.65 | 0.12 | -0.03 | 7/9/2026 | 7/9/2026 1:59:05 PM EST |
| 13.00 | 1.33 | 1.45 | 1.39 | 1.53 | +0.78 | +104.00% | 0.11 | 719 | 941 | 0.94 | 0.59 | 0.12 | -0.03 | 7/9/2026 | 7/9/2026 1:59:05 PM EST |
| 13.50 | 1.10 | 1.21 | 1.16 | 1.11 | +0.53 | +91.38% | 0.09 | 511 | 404 | 0.94 | 0.53 | 0.13 | -0.03 | 7/9/2026 | 7/9/2026 1:59:05 PM EST |
| 14.00 | 0.91 | 0.99 | 0.95 | 0.94 | +0.50 | +113.64% | 0.07 | 412 | 1,747 | 0.94 | 0.46 | 0.13 | -0.03 | 7/9/2026 | 7/9/2026 1:59:05 PM EST |
| 14.50 | 0.71 | 0.84 | 0.78 | 0.82 | +0.48 | +141.18% | 0.05 | 214 | 354 | 0.93 | 0.40 | 0.13 | -0.03 | 7/9/2026 | 7/9/2026 1:59:05 PM EST |
| 15.00 | 0.60 | 0.64 | 0.62 | 0.60 | +0.31 | +106.90% | 0.04 | 1,156 | 1,763 | 0.92 | 0.34 | 0.12 | -0.03 | 7/9/2026 | 7/9/2026 1:59:05 PM EST |
| 15.50 | 0.48 | 0.52 | 0.50 | 0.51 | +0.27 | +112.50% | 0.03 | 832 | 1,057 | 0.93 | 0.29 | 0.12 | -0.03 | 7/9/2026 | 7/9/2026 1:59:05 PM EST |
| 16.00 | 0.37 | 0.42 | 0.40 | 0.42 | +0.25 | +147.06% | 0.03 | 912 | 1,679 | 0.92 | 0.24 | 0.11 | -0.02 | 7/9/2026 | 7/9/2026 1:59:05 PM EST |
| 16.50 | 0.32 | 0.34 | 0.33 | 0.34 | +0.17 | +100.00% | 0.02 | 306 | 569 | 0.92 | 0.21 | 0.10 | -0.02 | 7/9/2026 | 7/9/2026 1:59:05 PM EST |
| 17.00 | 0.25 | 0.28 | 0.27 | 0.27 | +0.16 | +145.46% | 0.02 | 253 | 929 | 0.94 | 0.17 | 0.09 | -0.02 | 7/9/2026 | 7/9/2026 1:59:05 PM EST |
| 17.50 | 0.19 | 0.25 | 0.22 | 0.24 | +0.09 | +60.00% | 0.01 | 100 | 105 | 0.96 | 0.15 | 0.08 | -0.02 | 7/9/2026 | 7/9/2026 1:59:05 PM EST |
| 18.00 | 0.13 | 0.23 | 0.18 | 0.17 | +0.07 | +70.00% | 0.01 | 236 | 507 | 0.99 | 0.12 | 0.07 | -0.02 | 7/9/2026 | 7/9/2026 1:59:05 PM EST |
| 18.50 | 0.12 | 0.16 | 0.14 | 0.15 | +0.03 | +25.00% | 0.01 | 87 | 67 | 0.98 | 0.11 | 0.06 | -0.01 | 7/9/2026 | 7/9/2026 1:59:05 PM EST |
| 19.00 | 0.08 | 0.17 | 0.13 | 0.14 | +0.07 | +100.00% | 0.01 | 28 | 421 | 0.98 | 0.09 | 0.05 | -0.01 | 7/9/2026 | 7/9/2026 1:59:05 PM EST |
| 20.00 | 0.01 | 0.14 | 0.08 | 0.15 | +0.06 | +66.67% | 0.00 | 58 | 1,003 | 1.11 | 0.05 | 0.04 | -0.01 | 7/9/2026 | 7/9/2026 1:59:05 PM EST |
| 21.00 | 0.03 | 0.12 | 0.08 | 0.13 | +0.08 | +160.00% | 0.00 | 59 | 168 | 1.04 | 0.04 | 0.03 | -0.01 | 7/9/2026 | 7/9/2026 1:59:05 PM EST |
| 22.00 | 0.00 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 76 | 2.00 | 0.02 | 0.02 | 0.00 | 7/8/2026 | 7/9/2026 1:59:05 PM EST |
| 23.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.11 | 0.01 | 0.01 | 0.00 | 6/26/2026 | 7/9/2026 1:59:05 PM EST |
| 24.00 | 0.01 | 0.56 | 0.29 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.52 | 0.01 | 0.01 | 0.00 | 7/8/2026 | 7/9/2026 1:59:05 PM EST |
| 25.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.04 | +200.00% | 0.00 | 52 | 67 | 3.55 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 1:59:05 PM EST |
| 26.00 | 0.00 | 0.72 | 0.36 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 138 | 2.40 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 1:59:05 PM EST |
| 27.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 120 | 59 | 1.34 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 1:59:05 PM EST |
| 28.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 160 | 125 | 1.62 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 1:59:05 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 330 | 78 | 1.28 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 1:59:05 PM EST |
| 30.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 152 | 161 | 1.71 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 1:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 7/9/2026 1:59:05 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 8.88 | 0.00 | 0.00 | 0.00 | 7/9/2026 1:59:05 PM EST | |||
| 5.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/9/2026 1:59:05 PM EST | |||
| 6.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/9/2026 1:59:05 PM EST | |||
| 7.00 | 0.00 | 0.08 | 0.04 | 0.04 | +0.03 | +300.00% | 0.01 | 1 | 11 | 1.63 | -0.01 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 1:59:05 PM EST |
| 8.00 | 0.00 | 0.44 | 0.22 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.13 | -0.02 | 0.01 | -0.01 | 7/8/2026 | 7/9/2026 1:59:05 PM EST |
| 8.50 | 0.00 | 0.66 | 0.33 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 110 | 2.27 | -0.03 | 0.02 | -0.01 | 7/8/2026 | 7/9/2026 1:59:05 PM EST |
| 9.00 | 0.05 | 0.20 | 0.13 | 0.09 | -0.09 | -50.00% | 0.01 | 2 | 53 | 1.14 | -0.06 | 0.03 | -0.01 | 7/9/2026 | 7/9/2026 1:59:05 PM EST |
| 9.50 | 0.09 | 0.16 | 0.13 | 0.10 | -0.14 | -58.34% | 0.01 | 5 | 206 | 1.04 | -0.08 | 0.04 | -0.01 | 7/9/2026 | 7/9/2026 1:59:05 PM EST |
| 10.00 | 0.16 | 0.20 | 0.18 | 0.20 | -0.12 | -37.50% | 0.02 | 9,498 | 283 | 1.05 | -0.11 | 0.05 | -0.02 | 7/9/2026 | 7/9/2026 1:59:05 PM EST |
| 10.50 | 0.21 | 0.30 | 0.26 | 0.21 | -0.27 | -56.25% | 0.02 | 8 | 149 | 0.99 | -0.14 | 0.06 | -0.02 | 7/9/2026 | 7/9/2026 1:59:05 PM EST |
| 11.00 | 0.30 | 0.36 | 0.33 | 0.30 | -0.35 | -53.85% | 0.03 | 82 | 544 | 0.97 | -0.18 | 0.08 | -0.02 | 7/9/2026 | 7/9/2026 1:59:05 PM EST |
| 11.50 | 0.42 | 0.48 | 0.45 | 0.49 | -0.45 | -47.88% | 0.04 | 60 | 375 | 0.96 | -0.23 | 0.09 | -0.02 | 7/9/2026 | 7/9/2026 1:59:05 PM EST |
| 12.00 | 0.59 | 0.64 | 0.62 | 0.62 | -0.54 | -46.56% | 0.05 | 731 | 507 | 0.95 | -0.29 | 0.10 | -0.03 | 7/9/2026 | 7/9/2026 1:59:05 PM EST |
| 12.50 | 0.76 | 0.83 | 0.80 | 0.78 | -0.58 | -42.65% | 0.06 | 51 | 2,177 | 0.94 | -0.35 | 0.12 | -0.03 | 7/9/2026 | 7/9/2026 1:59:05 PM EST |
| 13.00 | 0.98 | 1.09 | 1.04 | 0.97 | -0.91 | -48.41% | 0.08 | 255 | 604 | 0.94 | -0.41 | 0.12 | -0.03 | 7/9/2026 | 7/9/2026 1:59:05 PM EST |
| 13.50 | 1.25 | 1.33 | 1.29 | 1.28 | -0.95 | -42.61% | 0.10 | 696 | 608 | 0.94 | -0.47 | 0.13 | -0.03 | 7/9/2026 | 7/9/2026 1:59:05 PM EST |
| 14.00 | 1.46 | 1.73 | 1.60 | 1.56 | -0.90 | -36.59% | 0.11 | 141 | 3,144 | 0.96 | -0.54 | 0.13 | -0.03 | 7/9/2026 | 7/9/2026 1:59:05 PM EST |
| 14.50 | 1.88 | 2.00 | 1.94 | 1.94 | -1.03 | -34.68% | 0.13 | 161 | 731 | 0.97 | -0.60 | 0.13 | -0.03 | 7/9/2026 | 7/9/2026 1:59:05 PM EST |
| 15.00 | 2.16 | 2.39 | 2.28 | 2.36 | -0.80 | -25.32% | 0.15 | 20 | 127 | 0.96 | -0.66 | 0.12 | -0.03 | 7/9/2026 | 7/9/2026 1:59:05 PM EST |
| 15.50 | 2.56 | 2.77 | 2.67 | 2.06 | -1.59 | -43.57% | 0.17 | 6 | 29 | 0.98 | -0.71 | 0.12 | -0.03 | 7/9/2026 | 7/9/2026 1:59:05 PM EST |
| 16.00 | 2.64 | 3.30 | 2.97 | 3.01 | -1.26 | -29.51% | 0.19 | 2 | 219 | 0.76 | -0.76 | 0.11 | -0.02 | 7/9/2026 | 7/9/2026 1:59:05 PM EST |
| 16.50 | 2.85 | 3.85 | 3.35 | 4.50 | 0.00 | 0.00% | 0.20 | 0 | 18 | 1.21 | -0.79 | 0.10 | -0.02 | 7/8/2026 | 7/9/2026 1:59:05 PM EST |
| 17.00 | 2.85 | 4.20 | 3.53 | 3.70 | -0.81 | -17.96% | 0.21 | 29 | 56 | 1.25 | -0.83 | 0.09 | -0.02 | 7/9/2026 | 7/9/2026 1:59:05 PM EST |
| 17.50 | 3.05 | 5.45 | 4.25 | % | 0.24 | 0 | 0 | 2.05 | -0.85 | 0.08 | -0.02 | 7/9/2026 1:59:05 PM EST | |||
| 18.00 | 3.65 | 5.20 | 4.43 | 4.60 | -1.50 | -24.59% | 0.25 | 6 | 5 | 1.36 | -0.88 | 0.07 | -0.02 | 7/9/2026 | 7/9/2026 1:59:05 PM EST |
| 18.50 | 4.10 | 6.40 | 5.25 | % | 0.28 | 0 | 0 | 1.67 | -0.89 | 0.06 | -0.01 | 7/9/2026 1:59:05 PM EST | |||
| 19.00 | 4.60 | 7.15 | 5.88 | % | 0.31 | 0 | 0 | 2.18 | -0.91 | 0.05 | -0.01 | 7/9/2026 1:59:05 PM EST | |||
| 20.00 | 5.55 | 8.10 | 6.83 | 7.46 | 0.00 | 0.00% | 0.34 | 0 | 3 | 2.11 | -0.95 | 0.04 | -0.01 | 7/7/2026 | 7/9/2026 1:59:05 PM EST |
| 21.00 | 6.55 | 9.40 | 7.98 | 7.85 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.20 | -0.96 | 0.03 | -0.01 | 7/6/2026 | 7/9/2026 1:59:05 PM EST |
| 22.00 | 7.50 | 10.05 | 8.78 | % | 0.40 | 0 | 0 | 2.32 | -0.98 | 0.02 | 0.00 | 7/9/2026 1:59:05 PM EST | |||
| 23.00 | 8.20 | 11.45 | 9.83 | 9.45 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.19 | -0.99 | 0.01 | 0.00 | 6/30/2026 | 7/9/2026 1:59:05 PM EST |
| 24.00 | 8.70 | 12.45 | 10.58 | 10.85 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.35 | -0.99 | 0.01 | 0.00 | 7/6/2026 | 7/9/2026 1:59:05 PM EST |
| 25.00 | 10.20 | 13.45 | 11.83 | 11.60 | +0.30 | +2.66% | 0.47 | 20 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 1:59:05 PM EST |
| 26.00 | 10.70 | 14.45 | 12.58 | 12.27 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/9/2026 1:59:05 PM EST |
| 27.00 | 11.90 | 15.45 | 13.68 | 13.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/9/2026 1:59:05 PM EST |
| 28.00 | 12.70 | 16.45 | 14.58 | 13.85 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/9/2026 1:59:05 PM EST |
| 29.00 | 13.55 | 17.45 | 15.50 | 14.72 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/9/2026 1:59:05 PM EST |
| 30.00 | 15.20 | 18.45 | 16.83 | 16.25 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/9/2026 1:59:05 PM EST |