Options Chain for MARA HOLDINGS INC COM (MARA) - $9.65 as of 8/20/2026 11:44:19 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.10 | 9.65 | 7.88 | 7.40 | +0.97 | +15.09% | 2.63 | 4 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:54 PM EST |
| 4.00 | 5.05 | 8.65 | 6.85 | 6.75 | +1.09 | +19.26% | 1.71 | 9 | 9 | 8.18 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:54 PM EST |
| 5.00 | 4.25 | 7.70 | 5.98 | 5.80 | +2.10 | +56.76% | 1.20 | 6 | 2 | 6.75 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:54 PM EST |
| 6.00 | 3.25 | 6.70 | 4.98 | 4.80 | +2.10 | +77.78% | 0.83 | 2 | 13 | 5.57 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:54 PM EST |
| 7.00 | 3.30 | 5.10 | 4.20 | 3.46 | +0.81 | +30.57% | 0.60 | 2 | 41 | 3.54 | 0.99 | 0.01 | 0.00 | 8/20/2026 | 8/20/2026 3:59:54 PM EST |
| 7.50 | 2.80 | 4.60 | 3.70 | 2.87 | +0.56 | +24.25% | 0.49 | 4 | 10 | 3.20 | 0.97 | 0.02 | -0.01 | 8/20/2026 | 8/20/2026 3:59:54 PM EST |
| 8.00 | 2.75 | 3.80 | 3.28 | 3.00 | +1.15 | +62.17% | 0.41 | 91 | 88 | 2.38 | 0.95 | 0.04 | -0.01 | 8/20/2026 | 8/20/2026 3:59:54 PM EST |
| 8.50 | 2.50 | 3.35 | 2.93 | 2.50 | +1.12 | +81.16% | 0.34 | 45 | 55 | 2.19 | 0.92 | 0.06 | -0.01 | 8/20/2026 | 8/20/2026 3:59:54 PM EST |
| 9.00 | 1.56 | 2.70 | 2.13 | 2.02 | +0.99 | +96.12% | 0.24 | 32 | 382 | 1.69 | 0.88 | 0.09 | -0.01 | 8/20/2026 | 8/20/2026 3:59:54 PM EST |
| 9.50 | 1.69 | 1.93 | 1.81 | 1.89 | +1.19 | +170.00% | 0.19 | 352 | 434 | 0.80 | 0.83 | 0.12 | -0.02 | 8/20/2026 | 8/20/2026 3:59:54 PM EST |
| 10.00 | 1.35 | 1.63 | 1.49 | 1.50 | +0.95 | +172.73% | 0.15 | 474 | 3,694 | 0.91 | 0.75 | 0.15 | -0.02 | 8/20/2026 | 8/20/2026 3:59:54 PM EST |
| 10.50 | 1.13 | 1.17 | 1.15 | 1.15 | +0.78 | +210.82% | 0.11 | 878 | 937 | 0.89 | 0.66 | 0.18 | -0.03 | 8/20/2026 | 8/20/2026 3:59:54 PM EST |
| 11.00 | 0.87 | 0.92 | 0.90 | 0.88 | +0.63 | +252.00% | 0.08 | 1,605 | 1,725 | 0.91 | 0.57 | 0.20 | -0.03 | 8/20/2026 | 8/20/2026 3:59:54 PM EST |
| 11.50 | 0.66 | 0.69 | 0.68 | 0.67 | +0.49 | +272.23% | 0.06 | 1,101 | 861 | 0.92 | 0.47 | 0.20 | -0.03 | 8/20/2026 | 8/20/2026 3:59:54 PM EST |
| 12.00 | 0.48 | 0.52 | 0.50 | 0.52 | +0.40 | +333.34% | 0.04 | 979 | 1,098 | 0.94 | 0.38 | 0.19 | -0.03 | 8/20/2026 | 8/20/2026 3:59:54 PM EST |
| 12.50 | 0.31 | 0.40 | 0.36 | 0.41 | +0.31 | +310.00% | 0.03 | 718 | 503 | 0.90 | 0.30 | 0.17 | -0.02 | 8/20/2026 | 8/20/2026 3:59:54 PM EST |
| 13.00 | 0.25 | 0.30 | 0.28 | 0.29 | +0.22 | +314.29% | 0.02 | 1,061 | 3,887 | 0.94 | 0.24 | 0.15 | -0.02 | 8/20/2026 | 8/20/2026 3:59:54 PM EST |
| 13.50 | 0.13 | 0.22 | 0.18 | 0.17 | +0.14 | +466.67% | 0.01 | 384 | 285 | 0.90 | 0.18 | 0.12 | -0.02 | 8/20/2026 | 8/20/2026 3:59:54 PM EST |
| 14.00 | 0.13 | 0.15 | 0.14 | 0.13 | +0.09 | +225.00% | 0.01 | 323 | 443 | 0.95 | 0.14 | 0.10 | -0.02 | 8/20/2026 | 8/20/2026 3:59:54 PM EST |
| 14.50 | 0.05 | 0.16 | 0.11 | 0.12 | +0.11 | +1,100.00% | 0.01 | 111 | 206 | 0.95 | 0.10 | 0.08 | -0.01 | 8/20/2026 | 8/20/2026 3:59:54 PM EST |
| 15.00 | 0.08 | 0.10 | 0.09 | 0.07 | +0.04 | +133.34% | 0.01 | 309 | 811 | 1.02 | 0.07 | 0.07 | -0.01 | 8/20/2026 | 8/20/2026 3:59:54 PM EST |
| 15.50 | 0.06 | 0.07 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 148 | 195 | 1.02 | 0.05 | 0.05 | -0.01 | 8/20/2026 | 8/20/2026 3:59:54 PM EST |
| 16.00 | 0.02 | 0.06 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 73 | 158 | 0.99 | 0.04 | 0.04 | -0.01 | 8/20/2026 | 8/20/2026 3:59:54 PM EST |
| 16.50 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.25 | 0.02 | 0.03 | 0.00 | 8/18/2026 | 8/20/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.11 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 186 | 1.38 | 0.02 | 0.02 | 0.00 | 8/20/2026 | 8/20/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.45 | 0.01 | 0.01 | 0.00 | 8/19/2026 | 8/20/2026 3:59:54 PM EST |
| 18.00 | 0.01 | 0.12 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.28 | 0.01 | 0.01 | 0.00 | 8/19/2026 | 8/20/2026 3:59:54 PM EST |
| 18.50 | 0.01 | 0.04 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 6 | 54 | 1.16 | 0.01 | 0.01 | 0.00 | 8/20/2026 | 8/20/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 93 | 100 | 1.30 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.40 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.19 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.30 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/20/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 68 | 2.41 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/20/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 136 | 2.57 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.65 | 0.33 | % | 0.11 | 0 | 0 | 6.90 | 0.00 | 0.00 | 0.00 | 8/20/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.42 | 0.21 | % | 0.05 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 8/20/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 77 | 1.92 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 11 | 45 | 1.52 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:54 PM EST |
| 7.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 5 | 121 | 1.19 | -0.01 | 0.01 | 0.00 | 8/20/2026 | 8/20/2026 3:59:54 PM EST |
| 7.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 13 | 457 | 1.09 | -0.03 | 0.02 | -0.01 | 8/20/2026 | 8/20/2026 3:59:54 PM EST |
| 8.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 223 | 1,180 | 1.04 | -0.05 | 0.04 | -0.01 | 8/20/2026 | 8/20/2026 3:59:54 PM EST |
| 8.50 | 0.07 | 0.09 | 0.08 | 0.07 | -0.17 | -70.84% | 0.01 | 607 | 1,599 | 0.99 | -0.08 | 0.06 | -0.01 | 8/20/2026 | 8/20/2026 3:59:54 PM EST |
| 9.00 | 0.10 | 0.14 | 0.12 | 0.13 | -0.28 | -68.30% | 0.01 | 612 | 1,451 | 0.93 | -0.12 | 0.09 | -0.01 | 8/20/2026 | 8/20/2026 3:59:54 PM EST |
| 9.50 | 0.20 | 0.24 | 0.22 | 0.22 | -0.37 | -62.72% | 0.02 | 964 | 1,225 | 0.94 | -0.17 | 0.12 | -0.02 | 8/20/2026 | 8/20/2026 3:59:54 PM EST |
| 10.00 | 0.32 | 0.37 | 0.35 | 0.34 | -0.51 | -60.00% | 0.03 | 4,269 | 518 | 0.93 | -0.25 | 0.15 | -0.02 | 8/20/2026 | 8/20/2026 3:59:54 PM EST |
| 10.50 | 0.49 | 0.56 | 0.53 | 0.54 | -0.76 | -58.47% | 0.05 | 111 | 472 | 0.93 | -0.34 | 0.18 | -0.03 | 8/20/2026 | 8/20/2026 3:59:54 PM EST |
| 11.00 | 0.71 | 0.76 | 0.74 | 0.73 | -0.91 | -55.49% | 0.07 | 3,617 | 273 | 0.90 | -0.43 | 0.20 | -0.03 | 8/20/2026 | 8/20/2026 3:59:54 PM EST |
| 11.50 | 0.93 | 1.07 | 1.00 | 1.00 | -1.02 | -50.50% | 0.09 | 38 | 233 | 0.89 | -0.53 | 0.20 | -0.03 | 8/20/2026 | 8/20/2026 3:59:54 PM EST |
| 12.00 | 1.23 | 1.46 | 1.35 | 1.40 | -1.12 | -44.45% | 0.11 | 91 | 145 | 0.91 | -0.62 | 0.19 | -0.03 | 8/20/2026 | 8/20/2026 3:59:54 PM EST |
| 12.50 | 1.61 | 1.82 | 1.72 | 1.90 | -1.79 | -48.51% | 0.14 | 15 | 96 | 0.92 | -0.70 | 0.17 | -0.02 | 8/20/2026 | 8/20/2026 3:59:54 PM EST |
| 13.00 | 1.96 | 2.26 | 2.11 | 2.10 | -1.47 | -41.18% | 0.16 | 12 | 143 | 0.90 | -0.76 | 0.15 | -0.02 | 8/20/2026 | 8/20/2026 3:59:54 PM EST |
| 13.50 | 2.11 | 3.10 | 2.61 | 4.60 | 0.00 | 0.00% | 0.19 | 0 | 13 | 1.69 | -0.82 | 0.12 | -0.02 | 8/19/2026 | 8/20/2026 3:59:54 PM EST |
| 14.00 | 2.54 | 3.40 | 2.97 | 3.06 | -2.14 | -41.16% | 0.21 | 63 | 29 | 1.58 | -0.86 | 0.10 | -0.02 | 8/20/2026 | 8/20/2026 3:59:54 PM EST |
| 14.50 | 3.00 | 3.90 | 3.45 | 5.45 | 0.00 | 0.00% | 0.24 | 0 | 33 | 1.69 | -0.90 | 0.08 | -0.01 | 8/14/2026 | 8/20/2026 3:59:54 PM EST |
| 15.00 | 3.10 | 5.00 | 4.05 | 4.23 | -1.50 | -26.18% | 0.27 | 1 | 18 | 2.55 | -0.93 | 0.07 | -0.01 | 8/20/2026 | 8/20/2026 3:59:54 PM EST |
| 15.50 | 3.10 | 6.50 | 4.80 | % | 0.31 | 0 | 0 | 3.80 | -0.95 | 0.05 | -0.01 | 8/20/2026 3:59:54 PM EST | |||
| 16.00 | 4.35 | 6.60 | 5.48 | 7.10 | 0.00 | 0.00% | 0.34 | 0 | 20 | 3.46 | -0.96 | 0.04 | -0.01 | 8/19/2026 | 8/20/2026 3:59:54 PM EST |
| 16.50 | 3.85 | 7.45 | 5.65 | 7.25 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.96 | -0.98 | 0.03 | 0.00 | 8/13/2026 | 8/20/2026 3:59:54 PM EST |
| 17.00 | 4.35 | 7.95 | 6.15 | 7.42 | 0.00 | 0.00% | 0.36 | 0 | 1 | 4.06 | -0.98 | 0.02 | 0.00 | 8/10/2026 | 8/20/2026 3:59:54 PM EST |
| 17.50 | 4.85 | 8.45 | 6.65 | 8.57 | 0.00 | 0.00% | 0.38 | 0 | 2 | 4.16 | -0.99 | 0.01 | 0.00 | 8/19/2026 | 8/20/2026 3:59:54 PM EST |
| 18.00 | 6.65 | 8.95 | 7.80 | 8.34 | 0.00 | 0.00% | 0.43 | 0 | 1 | 4.25 | -0.99 | 0.01 | 0.00 | 8/17/2026 | 8/20/2026 3:59:54 PM EST |
| 18.50 | 5.90 | 9.45 | 7.68 | 8.75 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.34 | -0.99 | 0.01 | 0.00 | 8/11/2026 | 8/20/2026 3:59:54 PM EST |
| 19.00 | 6.40 | 9.95 | 8.18 | 10.08 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 3:59:54 PM EST |
| 20.00 | 8.65 | 10.65 | 9.65 | 10.16 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/20/2026 3:59:54 PM EST |
| 21.00 | 9.65 | 11.70 | 10.68 | 11.54 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 3:59:54 PM EST |
| 22.00 | 9.40 | 12.95 | 11.18 | 11.82 | -1.16 | -8.94% | 0.51 | 3 | 1 | 4.88 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:54 PM EST |
| 23.00 | 11.70 | 13.95 | 12.83 | 11.69 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/20/2026 3:59:54 PM EST |
| 25.00 | 13.50 | 15.95 | 14.73 | 15.26 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/20/2026 3:59:54 PM EST |