Options Chain for MARA HOLDINGS INC COM (MARA) - $12.12 as of 7/27/2026 2:38:28 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 | 10.40 | 11.90 | 11.15 | 11.01 | -0.06 | -0.55% | 11.15 | 9 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 2.00 | 8.80 | 11.60 | 10.20 | 10.08 | -0.31 | -2.99% | 5.10 | 1 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 3.00 | 8.05 | 9.60 | 8.83 | 9.36 | 0.00 | 0.00% | 2.94 | 0 | 4 | 7.87 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 4.00 | 7.20 | 9.10 | 8.15 | 7.75 | -1.00 | -11.43% | 2.04 | 2 | 5 | 7.44 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 5.00 | 5.00 | 8.70 | 6.85 | 6.62 | -1.13 | -14.59% | 1.37 | 23 | 6 | 5.94 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 6.00 | 5.15 | 6.60 | 5.88 | 6.50 | 0.00 | 0.00% | 0.98 | 0 | 4 | 4.66 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 7.00 | 4.00 | 5.70 | 4.85 | 4.76 | -0.99 | -17.22% | 0.69 | 2 | 2 | 3.12 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 8.00 | 2.93 | 5.65 | 4.29 | 3.65 | -1.00 | -21.51% | 0.54 | 5 | 10 | 2.40 | 0.98 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 8.50 | 2.18 | 5.25 | 3.72 | 3.10 | +0.57 | +22.53% | 0.44 | 9 | 4 | 2.64 | 0.96 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 9.00 | 1.79 | 3.50 | 2.65 | 2.64 | -0.95 | -26.47% | 0.29 | 1 | 66 | 2.43 | 0.93 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 9.50 | 2.16 | 2.92 | 2.54 | 2.19 | -1.02 | -31.78% | 0.27 | 8 | 31 | 1.63 | 0.88 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 10.00 | 1.72 | 2.42 | 2.07 | 2.59 | 0.00 | 0.00% | 0.21 | 0 | 233 | 1.74 | 0.83 | 0.11 | -0.03 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 10.50 | 1.56 | 1.93 | 1.75 | 1.65 | -0.35 | -17.50% | 0.17 | 374 | 206 | 1.28 | 0.76 | 0.14 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 11.00 | 1.24 | 1.42 | 1.33 | 1.23 | -0.48 | -28.07% | 0.12 | 39 | 398 | 1.13 | 0.68 | 0.16 | -0.04 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 11.50 | 0.96 | 1.07 | 1.02 | 1.01 | -0.29 | -22.31% | 0.09 | 317 | 430 | 1.08 | 0.59 | 0.18 | -0.04 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 12.00 | 0.75 | 0.79 | 0.77 | 0.77 | -0.28 | -26.67% | 0.06 | 552 | 916 | 1.06 | 0.49 | 0.19 | -0.04 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 12.50 | 0.54 | 0.57 | 0.56 | 0.58 | -0.22 | -27.50% | 0.04 | 282 | 1,765 | 1.03 | 0.40 | 0.19 | -0.04 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 13.00 | 0.38 | 0.43 | 0.41 | 0.41 | -0.20 | -32.79% | 0.03 | 406 | 1,926 | 1.03 | 0.32 | 0.17 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 13.50 | 0.27 | 0.32 | 0.30 | 0.30 | -0.16 | -34.79% | 0.02 | 307 | 751 | 1.04 | 0.25 | 0.15 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 14.00 | 0.19 | 0.22 | 0.21 | 0.20 | -0.18 | -47.37% | 0.01 | 1,098 | 2,274 | 1.03 | 0.19 | 0.13 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 14.50 | 0.13 | 0.16 | 0.15 | 0.15 | -0.12 | -44.45% | 0.01 | 296 | 2,851 | 1.04 | 0.15 | 0.11 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 15.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.09 | -47.37% | 0.01 | 461 | 3,783 | 1.05 | 0.11 | 0.09 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 15.50 | 0.07 | 0.09 | 0.08 | 0.09 | -0.06 | -40.00% | 0.01 | 793 | 453 | 1.07 | 0.08 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 16.00 | 0.03 | 0.10 | 0.07 | 0.05 | -0.06 | -54.55% | 0.00 | 398 | 7,544 | 1.10 | 0.06 | 0.06 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 16.50 | 0.03 | 0.09 | 0.06 | 0.04 | -0.05 | -55.56% | 0.00 | 3 | 660 | 1.17 | 0.04 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 366 | 1,406 | 1.25 | 0.03 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 0.17 | 0.09 | 0.01 | -0.12 | -92.31% | 0.01 | 11 | 152 | 1.67 | 0.02 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 18.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.08 | -88.89% | 0.00 | 6 | 452 | 1.22 | 0.02 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 3 | 64 | 1.42 | 0.01 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 19.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 19 | 168 | 1.33 | 0.01 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 8 | 1,315 | 1.49 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.88 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.47 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.88 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 199 | 2.16 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 176 | 2.14 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 169 | 2.34 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 233 | 2.03 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:04 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 | 0.07 | 0.04 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 3.00 | 0.00 | 0.27 | 0.14 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.93 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.37 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 1 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.51 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.65 | -0.02 | 0.02 | -0.01 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 8.50 | 0.00 | 0.16 | 0.08 | 0.05 | -0.01 | -16.67% | 0.01 | 2 | 170 | 1.61 | -0.04 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.03 | +50.00% | 0.01 | 148 | 929 | 1.11 | -0.07 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 9.50 | 0.12 | 0.14 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 353 | 337 | 1.10 | -0.12 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 10.00 | 0.18 | 0.26 | 0.22 | 0.22 | +0.02 | +10.00% | 0.02 | 557 | 6,104 | 1.09 | -0.17 | 0.11 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 10.50 | 0.29 | 0.38 | 0.34 | 0.33 | +0.03 | +10.00% | 0.03 | 28,192 | 1,589 | 1.07 | -0.24 | 0.14 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 11.00 | 0.46 | 0.53 | 0.50 | 0.48 | +0.03 | +6.67% | 0.05 | 702 | 2,191 | 1.05 | -0.32 | 0.16 | -0.04 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 11.50 | 0.66 | 0.72 | 0.69 | 0.71 | +0.07 | +10.94% | 0.06 | 438 | 5,118 | 1.02 | -0.41 | 0.18 | -0.04 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 12.00 | 0.93 | 0.99 | 0.96 | 0.95 | +0.13 | +15.86% | 0.08 | 163 | 1,038 | 1.03 | -0.51 | 0.19 | -0.04 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 12.50 | 1.22 | 1.31 | 1.27 | 1.31 | +0.17 | +14.92% | 0.10 | 27,838 | 586 | 1.02 | -0.60 | 0.19 | -0.04 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 13.00 | 1.55 | 1.67 | 1.61 | 1.56 | +0.14 | +9.86% | 0.12 | 56 | 4,545 | 1.03 | -0.68 | 0.17 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 13.50 | 1.87 | 2.26 | 2.07 | 2.20 | +0.56 | +34.15% | 0.15 | 15 | 275 | 1.10 | -0.75 | 0.15 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 14.00 | 1.97 | 2.70 | 2.34 | 2.36 | +0.41 | +21.03% | 0.17 | 11 | 257 | 1.56 | -0.81 | 0.13 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 14.50 | 2.49 | 3.45 | 2.97 | 2.48 | -0.06 | -2.37% | 0.20 | 1 | 164 | 1.73 | -0.85 | 0.11 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 15.00 | 2.63 | 3.65 | 3.14 | 3.45 | +0.61 | +21.48% | 0.21 | 18 | 150 | 1.73 | -0.89 | 0.09 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 15.50 | 1.89 | 4.25 | 3.07 | 4.22 | 0.00 | 0.00% | 0.20 | 0 | 166 | 2.00 | -0.92 | 0.07 | -0.02 | 7/16/2026 | 7/27/2026 4:00:04 PM EST |
| 16.00 | 2.80 | 6.25 | 4.53 | 4.43 | -0.01 | -0.23% | 0.28 | 20 | 23 | 3.07 | -0.94 | 0.06 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 16.50 | 4.55 | 5.35 | 4.95 | 5.35 | 0.00 | 0.00% | 0.30 | 0 | 41 | 2.39 | -0.96 | 0.04 | -0.01 | 7/20/2026 | 7/27/2026 4:00:04 PM EST |
| 17.00 | 4.35 | 7.20 | 5.78 | 5.46 | +0.13 | +2.44% | 0.34 | 2 | 3 | 4.26 | -0.97 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 17.50 | 5.55 | 6.65 | 6.10 | % | 0.35 | 0 | 0 | 2.75 | -0.98 | 0.02 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 18.00 | 4.40 | 8.20 | 6.30 | 6.60 | +0.57 | +9.46% | 0.35 | 2 | 4 | 4.49 | -0.98 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 18.50 | 6.55 | 7.65 | 7.10 | % | 0.38 | 0 | 0 | 2.95 | -0.99 | 0.01 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 19.00 | 5.35 | 9.20 | 7.28 | 7.54 | +1.16 | +18.19% | 0.38 | 2 | 1 | 3.74 | -0.99 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 20.00 | 6.40 | 10.15 | 8.28 | 8.42 | +0.62 | +7.95% | 0.41 | 4 | 1 | 4.70 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 21.00 | 7.40 | 11.15 | 9.28 | 9.35 | +0.55 | +6.25% | 0.44 | 2 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 22.00 | 8.40 | 12.15 | 10.28 | 10.39 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 4:00:04 PM EST |
| 23.00 | 9.40 | 13.15 | 11.28 | 11.42 | +0.47 | +4.30% | 0.49 | 2 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 24.00 | 10.40 | 14.15 | 12.28 | 12.28 | +0.05 | +0.41% | 0.51 | 2 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 25.00 | 12.20 | 14.60 | 13.40 | 12.82 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 26.00 | 12.40 | 16.15 | 14.28 | 14.20 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:04 PM EST |
| 27.00 | 14.00 | 17.15 | 15.58 | 14.42 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |