Options Chain for MARA HOLDINGS INC COM (MARA) - $12.21 as of 7/15/2026 6:20:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 6.25 | 10.25 | 8.25 | 8.20 | 0.00 | 0.00% | 2.06 | 0 | 2 | 7.53 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 4:00:03 PM EST |
| 5.00 | 5.20 | 9.20 | 7.20 | 7.16 | -0.04 | -0.56% | 1.44 | 8 | 2 | 6.12 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 6.00 | 4.30 | 8.15 | 6.23 | 6.30 | +0.15 | +2.44% | 1.04 | 2 | 2 | 5.27 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 7.00 | 3.25 | 7.15 | 5.20 | 5.25 | +0.09 | +1.75% | 0.74 | 2 | 2 | 4.45 | 0.99 | 0.01 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 8.00 | 2.90 | 6.20 | 4.55 | 4.25 | % | 0.57 | 2 | 0 | 3.82 | 0.96 | 0.03 | -0.01 | 7/15/2026 | 7/15/2026 4:00:03 PM EST | |
| 8.50 | 2.70 | 5.20 | 3.95 | 4.14 | 0.00 | 0.00% | 0.46 | 0 | 3 | 2.92 | 0.93 | 0.04 | -0.01 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 9.00 | 2.62 | 4.40 | 3.51 | 4.00 | 0.00 | 0.00% | 0.39 | 0 | 5 | 2.32 | 0.90 | 0.05 | -0.01 | 7/7/2026 | 7/15/2026 4:00:03 PM EST |
| 9.50 | 2.16 | 3.35 | 2.76 | 3.05 | 0.00 | 0.00% | 0.29 | 0 | 28 | 1.48 | 0.86 | 0.07 | -0.02 | 7/13/2026 | 7/15/2026 4:00:03 PM EST |
| 10.00 | 1.80 | 2.92 | 2.36 | 2.43 | 0.00 | 0.00% | 0.24 | 0 | 91 | 1.37 | 0.82 | 0.08 | -0.02 | 7/13/2026 | 7/15/2026 4:00:03 PM EST |
| 10.50 | 2.04 | 2.44 | 2.24 | 1.99 | 0.00 | 0.00% | 0.21 | 0 | 28 | 0.99 | 0.77 | 0.09 | -0.02 | 7/8/2026 | 7/15/2026 4:00:03 PM EST |
| 11.00 | 1.81 | 2.00 | 1.91 | 1.91 | +0.04 | +2.14% | 0.17 | 114 | 68 | 0.99 | 0.71 | 0.11 | -0.02 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 11.50 | 1.49 | 1.70 | 1.60 | 1.46 | +0.03 | +2.10% | 0.14 | 202 | 190 | 0.98 | 0.65 | 0.12 | -0.03 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 12.00 | 1.28 | 1.42 | 1.35 | 1.33 | +0.12 | +9.92% | 0.11 | 224 | 568 | 0.99 | 0.59 | 0.12 | -0.03 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 12.50 | 1.05 | 1.15 | 1.10 | 1.09 | +0.02 | +1.87% | 0.09 | 1,331 | 332 | 0.97 | 0.52 | 0.13 | -0.03 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 13.00 | 0.85 | 0.94 | 0.90 | 0.89 | +0.02 | +2.30% | 0.07 | 169 | 577 | 0.97 | 0.46 | 0.13 | -0.03 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 13.50 | 0.62 | 0.84 | 0.73 | 0.66 | -0.03 | -4.35% | 0.05 | 20 | 454 | 0.97 | 0.39 | 0.13 | -0.03 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 14.00 | 0.54 | 0.62 | 0.58 | 0.55 | +0.09 | +19.57% | 0.04 | 116 | 725 | 0.96 | 0.34 | 0.12 | -0.02 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 14.50 | 0.42 | 0.58 | 0.50 | 0.46 | 0.00 | 0.00% | 0.03 | 18 | 2,197 | 0.99 | 0.28 | 0.12 | -0.02 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 15.00 | 0.33 | 0.40 | 0.37 | 0.39 | 0.00 | 0.00% | 0.02 | 50 | 816 | 0.95 | 0.23 | 0.11 | -0.02 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 15.50 | 0.24 | 0.36 | 0.30 | 0.26 | -0.03 | -10.35% | 0.02 | 20 | 183 | 0.96 | 0.19 | 0.09 | -0.02 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 16.00 | 0.16 | 0.30 | 0.23 | 0.23 | -0.01 | -4.17% | 0.01 | 6,445 | 607 | 0.95 | 0.16 | 0.08 | -0.02 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 16.50 | 0.15 | 0.63 | 0.39 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 152 | 1.19 | 0.13 | 0.07 | -0.01 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 17.00 | 0.12 | 0.21 | 0.17 | 0.14 | -0.02 | -12.50% | 0.01 | 24 | 477 | 0.99 | 0.11 | 0.06 | -0.01 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 17.50 | 0.09 | 0.32 | 0.21 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 138 | 1.10 | 0.08 | 0.05 | -0.01 | 7/10/2026 | 7/15/2026 4:00:03 PM EST |
| 18.00 | 0.05 | 0.16 | 0.11 | 0.09 | -0.02 | -18.19% | 0.01 | 11 | 447 | 0.93 | 0.08 | 0.05 | -0.01 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 18.50 | 0.07 | 0.15 | 0.11 | 0.10 | -0.05 | -33.34% | 0.01 | 4 | 64 | 1.06 | 0.06 | 0.04 | -0.01 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 19.00 | 0.03 | 0.34 | 0.19 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 177 | 1.19 | 0.04 | 0.03 | -0.01 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 20.00 | 0.01 | 0.22 | 0.12 | 0.12 | +0.06 | +100.00% | 0.01 | 1 | 1,241 | 1.13 | 0.03 | 0.02 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.19 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.47 | 0.01 | 0.01 | 0.00 | 7/9/2026 | 7/15/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.71 | 0.01 | 0.01 | 0.00 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.31 | 0.16 | 0.02 | -0.10 | -83.34% | 0.01 | 120 | 2 | 1.85 | 0.01 | 0.01 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.45 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.31 | 0.16 | 0.02 | 0.00 | 0.00% | 0.01 | 120 | 92 | 2.01 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 120 | 52 | 1.83 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.17 | 0.09 | 0.02 | -0.01 | -33.34% | 0.00 | 168 | 61 | 1.89 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 3 | 12 | 2.08 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 0.57 | 0.29 | % | 0.06 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.48 | 0.24 | % | 0.04 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.39 | 0.20 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.18 | -0.01 | 0.01 | 0.00 | 7/8/2026 | 7/15/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 0.18 | 0.09 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.39 | -0.04 | 0.03 | -0.01 | 7/7/2026 | 7/15/2026 4:00:03 PM EST |
| 8.50 | 0.05 | 0.30 | 0.18 | 0.10 | -0.06 | -37.50% | 0.02 | 75 | 50 | 1.18 | -0.07 | 0.04 | -0.01 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 9.00 | 0.01 | 0.21 | 0.11 | 0.19 | +0.02 | +11.77% | 0.01 | 5 | 835 | 0.87 | -0.10 | 0.05 | -0.01 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 9.50 | 0.17 | 0.43 | 0.30 | 0.24 | +0.02 | +9.10% | 0.03 | 6 | 103 | 1.11 | -0.14 | 0.07 | -0.02 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 10.00 | 0.25 | 0.39 | 0.32 | 0.31 | +0.01 | +3.34% | 0.03 | 4 | 580 | 1.00 | -0.18 | 0.08 | -0.02 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 10.50 | 0.21 | 0.53 | 0.37 | 0.45 | -0.05 | -10.00% | 0.04 | 33 | 1,258 | 0.89 | -0.23 | 0.09 | -0.02 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 11.00 | 0.50 | 0.70 | 0.60 | 0.52 | -0.13 | -20.00% | 0.05 | 14 | 360 | 0.97 | -0.29 | 0.11 | -0.02 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 11.50 | 0.74 | 0.90 | 0.82 | 0.84 | -0.13 | -13.41% | 0.07 | 10 | 809 | 0.99 | -0.35 | 0.12 | -0.03 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 12.00 | 0.97 | 1.13 | 1.05 | 1.06 | -0.02 | -1.86% | 0.09 | 121 | 670 | 0.98 | -0.41 | 0.12 | -0.03 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 12.50 | 1.23 | 1.40 | 1.32 | 1.37 | +0.03 | +2.24% | 0.11 | 72 | 185 | 0.97 | -0.48 | 0.13 | -0.03 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 13.00 | 1.53 | 1.70 | 1.62 | 1.59 | -0.13 | -7.56% | 0.12 | 12 | 200 | 0.97 | -0.54 | 0.13 | -0.03 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 13.50 | 1.81 | 2.03 | 1.92 | 2.01 | -0.16 | -7.38% | 0.14 | 44 | 85 | 0.95 | -0.61 | 0.13 | -0.03 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 14.00 | 2.18 | 2.39 | 2.29 | 2.67 | +0.07 | +2.70% | 0.16 | 5 | 50 | 0.95 | -0.66 | 0.12 | -0.02 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 14.50 | 2.56 | 2.77 | 2.67 | 2.81 | 0.00 | 0.00% | 0.18 | 0 | 65 | 0.94 | -0.72 | 0.12 | -0.02 | 7/13/2026 | 7/15/2026 4:00:03 PM EST |
| 15.00 | 2.55 | 3.50 | 3.03 | 3.13 | -0.20 | -6.01% | 0.20 | 2 | 62 | 1.36 | -0.77 | 0.11 | -0.02 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 15.50 | 3.10 | 4.85 | 3.98 | 3.95 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.18 | -0.81 | 0.09 | -0.02 | 7/8/2026 | 7/15/2026 4:00:03 PM EST |
| 16.00 | 1.98 | 6.00 | 3.99 | 4.38 | +1.48 | +51.04% | 0.25 | 4 | 20 | 2.81 | -0.84 | 0.08 | -0.02 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 16.50 | 3.60 | 5.55 | 4.58 | 4.10 | 0.00 | 0.00% | 0.28 | 0 | 31 | 2.11 | -0.87 | 0.07 | -0.01 | 7/10/2026 | 7/15/2026 4:00:03 PM EST |
| 17.00 | 3.65 | 6.05 | 4.85 | 4.93 | 0.00 | 0.00% | 0.29 | 0 | 3 | 2.20 | -0.89 | 0.06 | -0.01 | 7/13/2026 | 7/15/2026 4:00:03 PM EST |
| 17.50 | 4.15 | 6.55 | 5.35 | % | 0.31 | 0 | 0 | 2.28 | -0.92 | 0.05 | -0.01 | 7/15/2026 4:00:03 PM EST | |||
| 18.00 | 4.50 | 7.70 | 6.10 | 6.05 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.90 | -0.92 | 0.05 | -0.01 | 7/13/2026 | 7/15/2026 4:00:03 PM EST |
| 18.50 | 5.00 | 7.55 | 6.28 | % | 0.34 | 0 | 0 | 2.43 | -0.94 | 0.04 | -0.01 | 7/15/2026 4:00:03 PM EST | |||
| 19.00 | 4.90 | 8.65 | 6.78 | 6.38 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.01 | -0.96 | 0.03 | -0.01 | 7/10/2026 | 7/15/2026 4:00:03 PM EST |
| 20.00 | 5.75 | 9.65 | 7.70 | 7.80 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.15 | -0.97 | 0.02 | 0.00 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 21.00 | 7.00 | 10.60 | 8.80 | 8.80 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.23 | -0.99 | 0.01 | 0.00 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 22.00 | 7.85 | 11.85 | 9.85 | 10.39 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.56 | -0.99 | 0.01 | 0.00 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 23.00 | 8.85 | 12.85 | 10.85 | 10.95 | 0.00 | 0.00% | 0.47 | 0 | 2 | 3.67 | -0.99 | 0.01 | 0.00 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 24.00 | 9.85 | 13.85 | 11.85 | 12.23 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.78 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 25.00 | 10.85 | 14.85 | 12.85 | 13.20 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 26.00 | 11.85 | 15.85 | 13.85 | 13.95 | 0.00 | 0.00% | 0.53 | 0 | 1 | 3.96 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 27.00 | 12.80 | 16.85 | 14.83 | 14.90 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |