Options Chain for MARA HOLDINGS INC COM (MARA) - $12.41 as of 7/23/2026 2:39:31 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 | 6.95 | 10.60 | 8.78 | 8.94 | 0.00 | 0.00% | 2.19 | 0 | 2 | 7.88 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 3:59:54 PM EST |
| 5.00 | 7.00 | 9.60 | 8.30 | 8.14 | +0.20 | +2.52% | 1.66 | 2 | 4 | 6.41 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 3:59:54 PM EST |
| 6.00 | 5.00 | 8.60 | 6.80 | 6.79 | 0.00 | 0.00% | 1.13 | 0 | 3 | 5.34 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 3:59:54 PM EST |
| 7.00 | 4.00 | 7.65 | 5.83 | 4.60 | 0.00 | 0.00% | 0.83 | 0 | 0 | 4.58 | 0.99 | 0.01 | -0.01 | 7/7/2026 | 7/23/2026 3:59:54 PM EST |
| 8.00 | 3.05 | 6.70 | 4.88 | 2.94 | 0.00 | 0.00% | 0.61 | 0 | 2 | 3.94 | 0.97 | 0.02 | -0.01 | 7/17/2026 | 7/23/2026 3:59:54 PM EST |
| 8.50 | 2.80 | 6.25 | 4.53 | 2.80 | 0.00 | 0.00% | 0.53 | 0 | 4 | 3.69 | 0.95 | 0.03 | -0.02 | 7/17/2026 | 7/23/2026 3:59:54 PM EST |
| 9.00 | 2.68 | 5.80 | 4.24 | 3.57 | 0.00 | 0.00% | 0.47 | 0 | 24 | 3.45 | 0.93 | 0.04 | -0.02 | 7/22/2026 | 7/23/2026 3:59:54 PM EST |
| 9.50 | 1.59 | 5.40 | 3.50 | 3.70 | +1.42 | +62.29% | 0.37 | 1 | 2 | 3.27 | 0.90 | 0.05 | -0.02 | 7/23/2026 | 7/23/2026 3:59:54 PM EST |
| 10.00 | 1.14 | 3.50 | 2.32 | 2.85 | 0.00 | 0.00% | 0.23 | 0 | 97 | 1.50 | 0.86 | 0.06 | -0.02 | 7/22/2026 | 7/23/2026 3:59:54 PM EST |
| 10.50 | 2.38 | 3.10 | 2.74 | 2.50 | +0.12 | +5.05% | 0.26 | 10 | 41 | 1.42 | 0.82 | 0.08 | -0.03 | 7/23/2026 | 7/23/2026 3:59:54 PM EST |
| 11.00 | 2.15 | 2.80 | 2.48 | 2.49 | +0.41 | +19.72% | 0.23 | 9 | 157 | 1.08 | 0.77 | 0.09 | -0.03 | 7/23/2026 | 7/23/2026 3:59:54 PM EST |
| 11.50 | 1.84 | 2.07 | 1.96 | 2.05 | +0.36 | +21.31% | 0.17 | 459 | 601 | 0.84 | 0.72 | 0.10 | -0.03 | 7/23/2026 | 7/23/2026 3:59:54 PM EST |
| 12.00 | 1.66 | 1.77 | 1.72 | 1.62 | +0.16 | +10.96% | 0.14 | 155 | 585 | 0.97 | 0.67 | 0.11 | -0.03 | 7/23/2026 | 7/23/2026 3:59:54 PM EST |
| 12.50 | 1.35 | 1.50 | 1.43 | 1.42 | +0.21 | +17.36% | 0.11 | 39 | 377 | 0.96 | 0.61 | 0.12 | -0.03 | 7/23/2026 | 7/23/2026 3:59:54 PM EST |
| 13.00 | 1.11 | 1.25 | 1.18 | 1.22 | +0.22 | +22.00% | 0.09 | 22 | 1,471 | 0.95 | 0.55 | 0.13 | -0.03 | 7/23/2026 | 7/23/2026 3:59:54 PM EST |
| 13.50 | 0.90 | 1.05 | 0.98 | 0.99 | -0.03 | -2.95% | 0.07 | 5 | 877 | 0.95 | 0.48 | 0.13 | -0.03 | 7/23/2026 | 7/23/2026 3:59:54 PM EST |
| 14.00 | 0.75 | 0.90 | 0.83 | 0.85 | +0.16 | +23.19% | 0.06 | 114 | 2,489 | 0.97 | 0.42 | 0.13 | -0.03 | 7/23/2026 | 7/23/2026 3:59:54 PM EST |
| 14.50 | 0.61 | 0.75 | 0.68 | 0.78 | +0.18 | +30.00% | 0.05 | 23 | 194 | 0.98 | 0.36 | 0.13 | -0.03 | 7/23/2026 | 7/23/2026 3:59:54 PM EST |
| 15.00 | 0.50 | 0.61 | 0.56 | 0.53 | +0.07 | +15.22% | 0.04 | 295 | 1,649 | 0.98 | 0.30 | 0.12 | -0.03 | 7/23/2026 | 7/23/2026 3:59:54 PM EST |
| 15.50 | 0.32 | 0.50 | 0.41 | 0.50 | +0.11 | +28.21% | 0.03 | 19 | 1,287 | 0.91 | 0.24 | 0.11 | -0.02 | 7/23/2026 | 7/23/2026 3:59:54 PM EST |
| 16.00 | 0.27 | 0.42 | 0.35 | 0.38 | +0.13 | +52.00% | 0.02 | 124 | 747 | 0.96 | 0.20 | 0.10 | -0.02 | 7/23/2026 | 7/23/2026 3:59:54 PM EST |
| 16.50 | 0.20 | 0.36 | 0.28 | 0.28 | +0.03 | +12.00% | 0.02 | 6 | 234 | 0.91 | 0.16 | 0.09 | -0.02 | 7/23/2026 | 7/23/2026 3:59:54 PM EST |
| 17.00 | 0.01 | 0.27 | 0.14 | 0.23 | +0.04 | +21.06% | 0.01 | 100 | 317 | 0.77 | 0.13 | 0.08 | -0.01 | 7/23/2026 | 7/23/2026 3:59:54 PM EST |
| 17.50 | 0.13 | 0.46 | 0.30 | 0.23 | +0.05 | +27.78% | 0.02 | 10 | 56 | 1.11 | 0.10 | 0.06 | -0.01 | 7/23/2026 | 7/23/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.19 | 0.10 | 0.17 | 0.00 | 0.00% | 0.01 | 1,103 | 53 | 1.05 | 0.08 | 0.05 | -0.01 | 7/23/2026 | 7/23/2026 3:59:54 PM EST |
| 18.50 | 0.00 | 0.19 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.15 | 0.07 | 0.05 | -0.01 | 7/10/2026 | 7/23/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 116 | 1.12 | 0.05 | 0.04 | -0.01 | 7/23/2026 | 7/23/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 5 | 50 | 1.11 | 0.03 | 0.02 | 0.00 | 7/23/2026 | 7/23/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 84 | 28 | 1.52 | 0.02 | 0.02 | 0.00 | 7/23/2026 | 7/23/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 96 | 150 | 1.59 | 0.01 | 0.01 | 0.00 | 7/23/2026 | 7/23/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 175 | 197 | 1.56 | 0.01 | 0.01 | 0.00 | 7/23/2026 | 7/23/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.19 | 0.10 | 0.03 | +0.01 | +50.00% | 0.00 | 122 | 258 | 1.64 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 120 | 440 | 1.70 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.18 | 0.09 | 0.01 | -0.01 | -50.00% | 0.00 | 60 | 310 | 1.77 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 312 | 1.29 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 3:59:54 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 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.22 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/23/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.15 | 0 | 8 | 5.12 | -0.01 | 0.01 | -0.01 | 7/21/2026 | 7/23/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 52 | 2.52 | -0.03 | 0.02 | -0.01 | 7/20/2026 | 7/23/2026 3:59:54 PM EST |
| 8.50 | 0.04 | 0.28 | 0.16 | 0.10 | 0.00 | 0.00% | 0.02 | 10 | 175 | 1.23 | -0.05 | 0.03 | -0.02 | 7/23/2026 | 7/23/2026 3:59:54 PM EST |
| 9.00 | 0.12 | 0.35 | 0.24 | 0.11 | 0.00 | 0.00% | 0.03 | 9 | 198 | 1.32 | -0.07 | 0.04 | -0.02 | 7/23/2026 | 7/23/2026 3:59:54 PM EST |
| 9.50 | 0.12 | 0.45 | 0.29 | 0.17 | -0.03 | -15.00% | 0.03 | 6,682 | 346 | 1.23 | -0.10 | 0.05 | -0.02 | 7/23/2026 | 7/23/2026 3:59:54 PM EST |
| 10.00 | 0.20 | 0.50 | 0.35 | 0.21 | -0.15 | -41.67% | 0.03 | 243 | 617 | 1.20 | -0.14 | 0.06 | -0.02 | 7/23/2026 | 7/23/2026 3:59:54 PM EST |
| 10.50 | 0.28 | 0.45 | 0.37 | 0.36 | -0.08 | -18.19% | 0.04 | 25 | 205 | 1.01 | -0.18 | 0.08 | -0.03 | 7/23/2026 | 7/23/2026 3:59:54 PM EST |
| 11.00 | 0.44 | 0.58 | 0.51 | 0.47 | -0.19 | -28.79% | 0.05 | 32 | 306 | 1.08 | -0.23 | 0.09 | -0.03 | 7/23/2026 | 7/23/2026 3:59:54 PM EST |
| 11.50 | 0.58 | 0.76 | 0.67 | 0.66 | -0.14 | -17.50% | 0.06 | 40 | 311 | 1.07 | -0.28 | 0.10 | -0.03 | 7/23/2026 | 7/23/2026 3:59:54 PM EST |
| 12.00 | 0.82 | 0.92 | 0.87 | 0.92 | -0.07 | -7.08% | 0.07 | 25 | 507 | 1.07 | -0.33 | 0.11 | -0.03 | 7/23/2026 | 7/23/2026 3:59:54 PM EST |
| 12.50 | 1.03 | 1.21 | 1.12 | 1.06 | -0.24 | -18.47% | 0.09 | 15 | 350 | 1.09 | -0.39 | 0.12 | -0.03 | 7/23/2026 | 7/23/2026 3:59:54 PM EST |
| 13.00 | 1.22 | 1.55 | 1.39 | 1.29 | -0.21 | -14.00% | 0.11 | 114 | 126 | 1.06 | -0.45 | 0.13 | -0.03 | 7/23/2026 | 7/23/2026 3:59:54 PM EST |
| 13.50 | 1.52 | 1.83 | 1.68 | 1.54 | -0.20 | -11.50% | 0.12 | 2 | 77 | 1.07 | -0.52 | 0.13 | -0.03 | 7/23/2026 | 7/23/2026 3:59:54 PM EST |
| 14.00 | 1.85 | 2.15 | 2.00 | 2.16 | -0.06 | -2.71% | 0.14 | 1 | 46 | 1.06 | -0.58 | 0.13 | -0.03 | 7/23/2026 | 7/23/2026 3:59:54 PM EST |
| 14.50 | 1.19 | 2.62 | 1.91 | 2.65 | 0.00 | 0.00% | 0.13 | 0 | 55 | 1.32 | -0.64 | 0.13 | -0.03 | 7/22/2026 | 7/23/2026 3:59:54 PM EST |
| 15.00 | 2.00 | 3.05 | 2.53 | 2.70 | -0.36 | -11.77% | 0.17 | 1 | 40 | 1.42 | -0.70 | 0.12 | -0.03 | 7/23/2026 | 7/23/2026 3:59:54 PM EST |
| 15.50 | 1.99 | 3.35 | 2.67 | 2.86 | -1.96 | -40.67% | 0.17 | 2 | 2 | 1.78 | -0.76 | 0.11 | -0.02 | 7/23/2026 | 7/23/2026 3:59:54 PM EST |
| 16.00 | 2.95 | 4.05 | 3.50 | 3.60 | -0.45 | -11.12% | 0.22 | 11 | 37 | 1.59 | -0.80 | 0.10 | -0.02 | 7/23/2026 | 7/23/2026 3:59:54 PM EST |
| 16.50 | 2.10 | 5.85 | 3.98 | % | 0.24 | 0 | 0 | 2.76 | -0.84 | 0.09 | -0.02 | 7/23/2026 3:59:54 PM EST | |||
| 17.00 | 2.57 | 6.30 | 4.44 | % | 0.26 | 0 | 0 | 2.82 | -0.87 | 0.08 | -0.01 | 7/23/2026 3:59:54 PM EST | |||
| 17.50 | 3.05 | 6.15 | 4.60 | % | 0.26 | 0 | 0 | 2.87 | -0.90 | 0.06 | -0.01 | 7/23/2026 3:59:54 PM EST | |||
| 18.00 | 3.50 | 7.00 | 5.25 | 6.29 | 0.00 | 0.00% | 0.29 | 0 | 11 | 2.92 | -0.92 | 0.05 | -0.01 | 7/14/2026 | 7/23/2026 3:59:54 PM EST |
| 18.50 | 4.50 | 7.75 | 6.13 | 7.60 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.00 | -0.93 | 0.05 | -0.01 | 7/17/2026 | 7/23/2026 3:59:54 PM EST |
| 19.00 | 5.00 | 8.10 | 6.55 | % | 0.34 | 0 | 0 | 3.00 | -0.95 | 0.04 | -0.01 | 7/23/2026 3:59:54 PM EST | |||
| 20.00 | 5.45 | 9.20 | 7.33 | % | 0.37 | 0 | 0 | 3.15 | -0.97 | 0.02 | 0.00 | 7/23/2026 3:59:54 PM EST | |||
| 21.00 | 7.30 | 10.05 | 8.68 | 9.23 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.17 | -0.98 | 0.02 | 0.00 | 7/14/2026 | 7/23/2026 3:59:54 PM EST |
| 22.00 | 7.90 | 11.15 | 9.53 | 9.83 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.42 | -0.99 | 0.01 | 0.00 | 7/14/2026 | 7/23/2026 3:59:54 PM EST |
| 23.00 | 8.45 | 12.10 | 10.28 | 11.23 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.55 | -0.99 | 0.01 | 0.00 | 7/14/2026 | 7/23/2026 3:59:54 PM EST |
| 24.00 | 9.45 | 13.05 | 11.25 | % | 0.47 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 7/23/2026 3:59:54 PM EST | |||
| 25.00 | 10.40 | 14.05 | 12.23 | 13.23 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/23/2026 3:59:54 PM EST |
| 26.00 | 11.40 | 15.10 | 13.25 | 13.30 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/23/2026 3:59:54 PM EST |
| 27.00 | 12.40 | 16.05 | 14.23 | % | 0.53 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 7/23/2026 3:59:54 PM EST |