Options Chain for MARA HOLDINGS INC COM (MARA) - $14.54 as of 6/28/2026 9:37:39 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 | 11.45 | 13.85 | 12.65 | 13.35 | +0.46 | +3.57% | 12.65 | 46 | 9 | 6.04 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 2.00 | 10.45 | 14.45 | 12.45 | 12.87 | 0.00 | 0.00% | 6.22 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 3:59:59 PM EST |
| 3.00 | 9.45 | 13.45 | 11.45 | 11.70 | 0.00 | 0.00% | 3.82 | 0 | 3 | 6.82 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 3:59:59 PM EST |
| 4.00 | 8.45 | 12.45 | 10.45 | 10.97 | 0.00 | 0.00% | 2.61 | 0 | 2 | 5.26 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 3:59:59 PM EST |
| 5.00 | 7.50 | 11.50 | 9.50 | 10.01 | 0.00 | 0.00% | 1.90 | 0 | 10 | 4.39 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 3:59:59 PM EST |
| 6.00 | 6.55 | 10.55 | 8.55 | 8.11 | 0.00 | 0.00% | 1.43 | 0 | 5 | 3.71 | 0.99 | 0.00 | 0.00 | 6/3/2026 | 6/26/2026 3:59:59 PM EST |
| 7.00 | 6.60 | 8.90 | 7.75 | 7.21 | 0.00 | 0.00% | 1.11 | 0 | 8 | 2.48 | 0.98 | 0.01 | 0.00 | 6/17/2026 | 6/26/2026 3:59:59 PM EST |
| 8.00 | 6.15 | 7.30 | 6.73 | 8.00 | 0.00 | 0.00% | 0.84 | 0 | 152 | 1.79 | 0.96 | 0.02 | 0.00 | 6/22/2026 | 6/26/2026 3:59:59 PM EST |
| 9.00 | 5.35 | 6.45 | 5.90 | 5.05 | 0.00 | 0.00% | 0.66 | 0 | 467 | 1.64 | 0.93 | 0.03 | -0.01 | 6/25/2026 | 6/26/2026 3:59:59 PM EST |
| 10.00 | 4.35 | 5.75 | 5.05 | 4.76 | +0.46 | +10.70% | 0.51 | 4 | 280 | 1.59 | 0.88 | 0.04 | -0.01 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 11.00 | 3.80 | 4.90 | 4.35 | 4.15 | +0.51 | +14.02% | 0.40 | 94 | 353 | 1.04 | 0.83 | 0.05 | -0.01 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 12.00 | 3.15 | 3.80 | 3.48 | 3.45 | +0.45 | +15.00% | 0.29 | 2 | 3,232 | 0.93 | 0.76 | 0.06 | -0.02 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 13.00 | 2.72 | 3.05 | 2.89 | 2.72 | +0.36 | +15.26% | 0.22 | 23 | 1,256 | 0.94 | 0.69 | 0.07 | -0.02 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 14.00 | 2.26 | 2.43 | 2.35 | 2.21 | +0.29 | +15.11% | 0.17 | 318 | 13,459 | 0.94 | 0.61 | 0.07 | -0.02 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 15.00 | 1.82 | 1.97 | 1.90 | 1.95 | +0.35 | +21.88% | 0.13 | 867 | 2,509 | 0.93 | 0.54 | 0.08 | -0.02 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 16.00 | 1.47 | 1.60 | 1.54 | 1.55 | +0.32 | +26.02% | 0.10 | 175 | 10,375 | 0.93 | 0.46 | 0.08 | -0.02 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 17.00 | 1.16 | 1.30 | 1.23 | 1.18 | +0.17 | +16.84% | 0.07 | 166 | 3,160 | 0.93 | 0.39 | 0.08 | -0.02 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 18.00 | 0.98 | 1.05 | 1.02 | 1.00 | +0.16 | +19.05% | 0.06 | 268 | 2,566 | 0.93 | 0.33 | 0.07 | -0.02 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 19.00 | 0.75 | 0.86 | 0.81 | 0.80 | +0.19 | +31.15% | 0.04 | 133 | 1,284 | 0.93 | 0.29 | 0.07 | -0.02 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 20.00 | 0.60 | 0.70 | 0.65 | 0.64 | +0.14 | +28.00% | 0.03 | 266 | 5,388 | 0.93 | 0.25 | 0.06 | -0.02 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 21.00 | 0.48 | 0.56 | 0.52 | 0.60 | +0.20 | +50.00% | 0.02 | 83 | 1,226 | 0.94 | 0.22 | 0.05 | -0.01 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 22.00 | 0.19 | 0.47 | 0.33 | 0.48 | +0.14 | +41.18% | 0.02 | 110 | 1,208 | 0.86 | 0.21 | 0.05 | -0.02 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 23.00 | 0.24 | 0.42 | 0.33 | 0.42 | +0.11 | +35.49% | 0.01 | 4 | 654 | 0.92 | 0.18 | 0.04 | -0.01 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 24.00 | 0.13 | 0.34 | 0.24 | 0.38 | +0.17 | +80.96% | 0.01 | 3 | 595 | 0.89 | 0.18 | 0.04 | -0.01 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 25.00 | 0.15 | 0.31 | 0.23 | 0.26 | +0.07 | +36.85% | 0.01 | 68 | 5,437 | 0.94 | 0.15 | 0.04 | -0.01 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 26.00 | 0.11 | 0.26 | 0.19 | 0.23 | +0.07 | +43.75% | 0.01 | 1 | 3 | 0.94 | 0.15 | 0.03 | -0.01 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 27.00 | 0.16 | 0.30 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 567 | 1.04 | 0.12 | 0.03 | -0.01 | 6/25/2026 | 6/26/2026 3:59:59 PM EST |
| 28.00 | 0.12 | 0.21 | 0.17 | 0.17 | +0.01 | +6.25% | 0.01 | 82 | 135 | 1.01 | 0.11 | 0.03 | -0.01 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 29.00 | 0.02 | 0.25 | 0.14 | 0.14 | +0.01 | +7.70% | 0.00 | 5 | 187 | 0.95 | 0.11 | 0.03 | -0.01 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 30.00 | 0.09 | 0.16 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 6 | 107 | 1.03 | 0.10 | 0.03 | -0.01 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 31.00 | 0.01 | 0.31 | 0.16 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.02 | 0.10 | 0.02 | -0.01 | 6/24/2026 | 6/26/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 1.49 | 0.75 | % | 0.02 | 0 | 0 | 2.07 | 0.02 | 0.01 | 0.00 | 6/26/2026 3:59:59 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 | 3.62 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.43 | 0.22 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 82 | 3.39 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 2.14 | 1.07 | % | 0.27 | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.94 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.45 | -0.01 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.18 | 0.09 | 0.12 | +0.01 | +9.10% | 0.01 | 2 | 98 | 1.32 | -0.02 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 8.00 | 0.12 | 0.18 | 0.15 | 0.16 | -0.03 | -15.79% | 0.02 | 51 | 5,609 | 1.07 | -0.04 | 0.02 | 0.00 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 9.00 | 0.15 | 0.29 | 0.22 | 0.22 | -0.02 | -8.34% | 0.02 | 10 | 1,234 | 0.98 | -0.07 | 0.03 | -0.01 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 10.00 | 0.28 | 0.40 | 0.34 | 0.34 | -0.13 | -27.66% | 0.03 | 146 | 1,252 | 0.93 | -0.12 | 0.04 | -0.01 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 11.00 | 0.59 | 0.65 | 0.62 | 0.61 | -0.16 | -20.78% | 0.06 | 65 | 1,159 | 0.96 | -0.17 | 0.05 | -0.01 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 12.00 | 0.88 | 0.95 | 0.92 | 0.95 | -0.17 | -15.18% | 0.08 | 112 | 1,389 | 0.94 | -0.24 | 0.06 | -0.02 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 13.00 | 1.26 | 1.37 | 1.32 | 1.35 | -0.20 | -12.91% | 0.10 | 46 | 626 | 0.94 | -0.31 | 0.07 | -0.02 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 14.00 | 1.73 | 1.84 | 1.79 | 1.79 | -0.30 | -14.36% | 0.13 | 101 | 10,754 | 0.93 | -0.39 | 0.07 | -0.02 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 15.00 | 2.27 | 2.44 | 2.36 | 2.39 | -0.35 | -12.78% | 0.16 | 52 | 571 | 0.94 | -0.46 | 0.08 | -0.02 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 16.00 | 2.89 | 3.10 | 3.00 | 3.00 | -0.45 | -13.05% | 0.19 | 2 | 348 | 0.94 | -0.54 | 0.08 | -0.02 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 17.00 | 3.55 | 3.90 | 3.73 | 3.70 | -0.60 | -13.96% | 0.22 | 6 | 136 | 0.95 | -0.61 | 0.08 | -0.02 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 18.00 | 4.15 | 4.75 | 4.45 | 4.52 | 0.00 | 0.00% | 0.25 | 0 | 98 | 0.94 | -0.67 | 0.07 | -0.02 | 6/24/2026 | 6/26/2026 3:59:59 PM EST |
| 19.00 | 4.95 | 5.50 | 5.23 | 6.00 | +0.62 | +11.53% | 0.28 | 3 | 84 | 0.93 | -0.71 | 0.07 | -0.02 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 20.00 | 5.75 | 6.35 | 6.05 | 6.30 | -0.55 | -8.03% | 0.30 | 1 | 60 | 0.91 | -0.75 | 0.06 | -0.02 | 6/26/2026 | 6/26/2026 3:59:59 PM EST |
| 21.00 | 6.60 | 7.35 | 6.98 | 6.15 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.92 | -0.78 | 0.05 | -0.01 | 6/22/2026 | 6/26/2026 3:59:59 PM EST |
| 22.00 | 7.30 | 8.90 | 8.10 | 6.53 | 0.00 | 0.00% | 0.37 | 0 | 85 | 1.51 | -0.79 | 0.05 | -0.02 | 6/22/2026 | 6/26/2026 3:59:59 PM EST |
| 23.00 | 7.30 | 10.15 | 8.73 | % | 0.38 | 0 | 0 | 1.71 | -0.82 | 0.04 | -0.01 | 6/26/2026 3:59:59 PM EST | |||
| 24.00 | 8.85 | 11.20 | 10.03 | % | 0.42 | 0 | 0 | 1.80 | -0.82 | 0.04 | -0.01 | 6/26/2026 3:59:59 PM EST | |||
| 25.00 | 9.90 | 12.05 | 10.98 | 11.50 | 0.00 | 0.00% | 0.44 | 0 | 125 | 1.80 | -0.85 | 0.04 | -0.01 | 6/11/2026 | 6/26/2026 3:59:59 PM EST |
| 26.00 | 10.30 | 13.70 | 12.00 | % | 0.46 | 0 | 0 | 2.17 | -0.85 | 0.03 | -0.01 | 6/26/2026 3:59:59 PM EST | |||
| 27.00 | 11.65 | 14.35 | 13.00 | % | 0.48 | 0 | 0 | 1.97 | -0.88 | 0.03 | -0.01 | 6/26/2026 3:59:59 PM EST | |||
| 28.00 | 12.50 | 14.95 | 13.73 | 14.10 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.82 | -0.89 | 0.03 | -0.01 | 6/24/2026 | 6/26/2026 3:59:59 PM EST |
| 29.00 | 13.60 | 16.10 | 14.85 | 15.07 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.05 | -0.89 | 0.03 | -0.01 | 6/24/2026 | 6/26/2026 3:59:59 PM EST |
| 30.00 | 14.35 | 17.30 | 15.83 | 16.25 | 0.00 | 0.00% | 0.53 | 0 | 2 | 2.10 | -0.90 | 0.03 | -0.01 | 6/24/2026 | 6/26/2026 3:59:59 PM EST |
| 31.00 | 14.80 | 18.60 | 16.70 | 17.10 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.40 | -0.90 | 0.02 | -0.01 | 6/24/2026 | 6/26/2026 3:59:59 PM EST |
| 32.00 | 15.70 | 19.60 | 17.65 | 18.10 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.44 | -0.98 | 0.01 | 0.00 | 6/24/2026 | 6/26/2026 3:59:59 PM EST |