Options Chain for MARA HOLDINGS INC COM (MARA) - $10.19 as of 8/10/2026 5:16:03 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 | 8.40 | 8.75 | 8.58 | 8.51 | -0.75 | -8.10% | 8.58 | 3 | 42 | 9.59 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 2.00 | 7.45 | 7.70 | 7.58 | 7.56 | -0.50 | -6.21% | 3.79 | 5 | 14 | 5.91 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 3.00 | 6.20 | 7.70 | 6.95 | 6.47 | -0.72 | -10.02% | 2.32 | 3 | 10 | 9.86 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 4.00 | 5.30 | 5.70 | 5.50 | 5.70 | -1.90 | -25.00% | 1.38 | 2 | 7 | 3.42 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 5.00 | 4.35 | 4.70 | 4.53 | 4.69 | -1.36 | -22.48% | 0.91 | 3 | 15 | 2.65 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 6.00 | 3.45 | 4.05 | 3.75 | 4.25 | 0.00 | 0.00% | 0.62 | 0 | 23 | 3.20 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 3:59:58 PM EST |
| 7.00 | 2.40 | 2.74 | 2.57 | 2.95 | 0.00 | 0.00% | 0.37 | 0 | 136 | 1.61 | 0.99 | 0.02 | 0.00 | 8/7/2026 | 8/10/2026 3:59:58 PM EST |
| 7.50 | 1.95 | 2.31 | 2.13 | % | 0.28 | 0 | 0 | 1.54 | 0.96 | 0.06 | -0.01 | 8/10/2026 3:59:58 PM EST | |||
| 8.00 | 1.54 | 1.69 | 1.62 | 1.63 | -0.40 | -19.71% | 0.20 | 59 | 301 | 1.44 | 0.90 | 0.12 | -0.01 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 8.50 | 1.17 | 1.43 | 1.30 | 1.21 | -0.57 | -32.03% | 0.15 | 71 | 46 | 1.03 | 0.81 | 0.19 | -0.02 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 9.00 | 0.82 | 0.91 | 0.87 | 0.84 | -0.55 | -39.57% | 0.10 | 119 | 521 | 0.86 | 0.68 | 0.25 | -0.02 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 9.50 | 0.56 | 0.65 | 0.61 | 0.60 | -0.29 | -32.59% | 0.06 | 3,141 | 232 | 0.88 | 0.54 | 0.28 | -0.03 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 10.00 | 0.39 | 0.40 | 0.40 | 0.39 | -0.33 | -45.84% | 0.04 | 7,836 | 1,729 | 0.88 | 0.41 | 0.27 | -0.03 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 10.50 | 0.25 | 0.26 | 0.26 | 0.25 | -0.24 | -48.98% | 0.02 | 1,684 | 456 | 0.89 | 0.29 | 0.24 | -0.02 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 11.00 | 0.15 | 0.16 | 0.16 | 0.16 | -0.17 | -51.52% | 0.01 | 3,033 | 2,473 | 0.89 | 0.20 | 0.20 | -0.02 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 11.50 | 0.09 | 0.10 | 0.10 | 0.09 | -0.12 | -57.15% | 0.01 | 822 | 1,387 | 0.90 | 0.13 | 0.15 | -0.01 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 12.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.09 | -56.25% | 0.01 | 3,010 | 10,555 | 0.94 | 0.08 | 0.10 | -0.01 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 12.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 266 | 1,485 | 0.95 | 0.05 | 0.07 | -0.01 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 13.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 814 | 15,053 | 1.06 | 0.03 | 0.04 | 0.00 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 13.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 759 | 4,330 | 1.04 | 0.01 | 0.03 | 0.00 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 14.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 249 | 21,727 | 1.17 | 0.01 | 0.02 | 0.00 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 14.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 34 | 733 | 1.17 | 0.00 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 15.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 531 | 8,330 | 1.25 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 15.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 1,424 | 1.28 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 16.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 163 | 14,477 | 1.35 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 16.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 1,101 | 1.46 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 930 | 3,992 | 1.41 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 50 | 1.79 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 18.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 60 | 4,038 | 1.60 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 18.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 22 | 1.71 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 19.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 109 | 2,807 | 1.72 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 21 | 6,848 | 1.74 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,125 | 1.84 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,441 | 1.93 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 1,474 | 2.02 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 632 | 2.10 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,430 | 2.18 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 169 | 2.25 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 502 | 2.75 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 309 | 2.83 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 212 | 2.80 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 595 | 2.98 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 99 | 2.93 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/10/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.64 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/10/2026 3:59:58 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 83 | 3.23 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/10/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.48 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/10/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 234 | 1.90 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 279 | 1.61 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 3:59:58 PM EST |
| 7.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 20 | 1,024 | 0.95 | -0.01 | 0.02 | 0.00 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 7.50 | 0.01 | 0.05 | 0.03 | 0.04 | % | 0.00 | 91 | 0 | 0.84 | -0.04 | 0.06 | -0.01 | 8/10/2026 | 8/10/2026 3:59:58 PM EST | |
| 8.00 | 0.06 | 0.08 | 0.07 | 0.07 | +0.01 | +16.67% | 0.01 | 220 | 5,323 | 0.84 | -0.10 | 0.12 | -0.01 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 8.50 | 0.14 | 0.17 | 0.16 | 0.15 | +0.04 | +36.37% | 0.02 | 540 | 5,531 | 0.83 | -0.19 | 0.19 | -0.02 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 9.00 | 0.27 | 0.32 | 0.30 | 0.30 | +0.07 | +30.44% | 0.03 | 803 | 8,840 | 0.81 | -0.32 | 0.25 | -0.02 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 9.50 | 0.51 | 0.55 | 0.53 | 0.52 | +0.15 | +40.55% | 0.06 | 561 | 1,969 | 0.83 | -0.46 | 0.28 | -0.03 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 10.00 | 0.81 | 0.85 | 0.83 | 0.82 | +0.22 | +36.67% | 0.08 | 658 | 13,643 | 0.84 | -0.59 | 0.27 | -0.03 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 10.50 | 1.12 | 1.22 | 1.17 | 1.21 | +0.25 | +26.05% | 0.11 | 261 | 2,204 | 0.82 | -0.71 | 0.24 | -0.02 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 11.00 | 1.55 | 1.70 | 1.63 | 1.62 | +0.38 | +30.65% | 0.15 | 447 | 5,596 | 0.90 | -0.80 | 0.20 | -0.02 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 11.50 | 1.99 | 2.18 | 2.09 | 2.12 | +0.37 | +21.15% | 0.18 | 108 | 5,294 | 0.78 | -0.87 | 0.15 | -0.01 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 12.00 | 2.34 | 2.59 | 2.47 | 2.54 | +0.50 | +24.51% | 0.21 | 127 | 4,359 | 1.28 | -0.92 | 0.10 | -0.01 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 12.50 | 2.85 | 3.10 | 2.98 | 3.08 | +0.47 | +18.01% | 0.24 | 5 | 1,522 | 1.43 | -0.95 | 0.07 | -0.01 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 13.00 | 3.40 | 3.60 | 3.50 | 3.55 | +0.41 | +13.06% | 0.27 | 121 | 1,641 | 1.56 | -0.97 | 0.04 | 0.00 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 13.50 | 3.75 | 4.10 | 3.93 | 4.00 | +0.57 | +16.62% | 0.29 | 3 | 119 | 1.68 | -0.99 | 0.03 | 0.00 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 14.00 | 4.30 | 4.55 | 4.43 | 4.55 | +0.62 | +15.78% | 0.32 | 15 | 11,145 | 1.66 | -0.99 | 0.02 | 0.00 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 14.50 | 4.80 | 5.10 | 4.95 | 5.01 | +1.77 | +54.63% | 0.34 | 10 | 29 | 1.91 | -1.00 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 15.00 | 5.30 | 5.60 | 5.45 | 5.50 | +0.48 | +9.57% | 0.36 | 1 | 809 | 2.02 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 15.50 | 5.75 | 6.15 | 5.95 | 5.75 | +1.79 | +45.21% | 0.38 | 1 | 129 | 2.25 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 16.00 | 6.30 | 6.55 | 6.43 | 6.41 | +1.34 | +26.43% | 0.40 | 11 | 430 | 2.06 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 16.50 | 6.75 | 7.15 | 6.95 | 7.02 | +0.50 | +7.67% | 0.42 | 2 | 1 | 2.44 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 17.00 | 7.25 | 7.60 | 7.43 | 7.53 | +0.66 | +9.61% | 0.44 | 23 | 159 | 2.39 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 17.50 | 7.70 | 8.20 | 7.95 | 7.59 | % | 0.45 | 1 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:58 PM EST | |
| 18.00 | 8.30 | 8.60 | 8.45 | 8.28 | +0.63 | +8.24% | 0.47 | 45 | 139 | 2.55 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 18.50 | 8.45 | 9.20 | 8.83 | 8.90 | +0.36 | +4.22% | 0.48 | 4 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 19.00 | 9.20 | 9.55 | 9.38 | 9.20 | +1.10 | +13.58% | 0.49 | 2 | 79 | 2.53 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 20.00 | 10.25 | 10.60 | 10.43 | 10.34 | +1.74 | +20.24% | 0.52 | 3 | 46 | 2.85 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 21.00 | 11.20 | 11.80 | 11.50 | 11.13 | +1.63 | +17.16% | 0.55 | 1 | 4 | 3.54 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 22.00 | 11.95 | 13.15 | 12.55 | 12.36 | +1.61 | +14.98% | 0.57 | 1 | 1 | 4.42 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 23.00 | 13.30 | 13.55 | 13.43 | 13.44 | +1.79 | +15.37% | 0.58 | 2 | 1 | 3.03 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 24.00 | 14.20 | 14.55 | 14.38 | 14.32 | +0.62 | +4.53% | 0.60 | 2 | 2 | 3.14 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 25.00 | 15.20 | 15.60 | 15.40 | 15.25 | +2.40 | +18.68% | 0.62 | 1 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 26.00 | 16.30 | 16.95 | 16.63 | 13.82 | 0.00 | 0.00% | 0.64 | 0 | 1 | 4.50 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 8/10/2026 3:59:58 PM EST |
| 27.00 | 17.10 | 18.10 | 17.60 | 14.95 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/10/2026 3:59:58 PM EST |
| 28.00 | 18.15 | 19.25 | 18.70 | 14.10 | 0.00 | 0.00% | 0.67 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 8/10/2026 3:59:58 PM EST |
| 29.00 | 19.25 | 20.20 | 19.73 | 15.25 | 0.00 | 0.00% | 0.68 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 8/10/2026 3:59:58 PM EST |
| 30.00 | 20.25 | 21.15 | 20.70 | 20.54 | +4.29 | +26.40% | 0.69 | 2 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:58 PM EST |
| 31.00 | 19.85 | 22.25 | 21.05 | 20.35 | 0.00 | 0.00% | 0.68 | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/10/2026 3:59:58 PM EST |
| 32.00 | 20.55 | 23.40 | 21.98 | 19.85 | 0.00 | 0.00% | 0.69 | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/10/2026 3:59:58 PM EST |