Options Chain for MARA HOLDINGS INC COM (MARA) - $10.47 as of 9/3/2026 2:48:11 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 | 6.65 | 8.15 | 7.40 | 7.83 | +1.58 | +25.28% | 1.85 | 69 | 18 | 7.13 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:53 PM EST |
| 5.00 | 6.55 | 6.70 | 6.63 | 5.38 | 0.00 | 0.00% | 1.33 | 0 | 23 | 3.53 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:53 PM EST |
| 5.50 | 6.05 | 6.20 | 6.13 | 6.05 | +1.27 | +26.57% | 1.11 | 2 | 4 | 3.17 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:53 PM EST |
| 6.00 | 5.55 | 5.70 | 5.63 | 4.50 | 0.00 | 0.00% | 0.94 | 0 | 5 | 2.84 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:53 PM EST |
| 6.50 | 5.05 | 5.20 | 5.13 | 5.00 | 0.00 | 0.00% | 0.79 | 0 | 51 | 2.54 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/3/2026 3:59:53 PM EST |
| 7.00 | 4.55 | 4.70 | 4.63 | 4.60 | +1.11 | +31.81% | 0.66 | 12 | 8 | 2.27 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:53 PM EST |
| 7.50 | 4.05 | 4.20 | 4.13 | 2.87 | 0.00 | 0.00% | 0.55 | 0 | 58 | 2.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:53 PM EST |
| 8.00 | 3.55 | 3.65 | 3.60 | 3.61 | +1.11 | +44.40% | 0.45 | 64 | 136 | 1.45 | 0.99 | 0.01 | 0.00 | 9/3/2026 | 9/3/2026 3:59:53 PM EST |
| 8.50 | 3.05 | 3.20 | 3.13 | 2.18 | +0.13 | +6.35% | 0.37 | 6 | 204 | 1.52 | 0.98 | 0.02 | 0.00 | 9/3/2026 | 9/3/2026 3:59:53 PM EST |
| 9.00 | 2.57 | 2.69 | 2.63 | 2.56 | +1.06 | +70.67% | 0.29 | 90 | 237 | 1.30 | 0.97 | 0.04 | -0.01 | 9/3/2026 | 9/3/2026 3:59:53 PM EST |
| 9.50 | 1.94 | 2.20 | 2.07 | 2.25 | +1.19 | +112.27% | 0.22 | 40 | 312 | 1.12 | 0.94 | 0.08 | -0.01 | 9/3/2026 | 9/3/2026 3:59:53 PM EST |
| 10.00 | 1.64 | 1.73 | 1.69 | 1.70 | +0.93 | +120.78% | 0.17 | 153 | 797 | 0.89 | 0.89 | 0.12 | -0.02 | 9/3/2026 | 9/3/2026 3:59:53 PM EST |
| 10.50 | 1.22 | 1.28 | 1.25 | 1.25 | +0.77 | +160.42% | 0.12 | 2,522 | 2,779 | 0.81 | 0.81 | 0.19 | -0.02 | 9/3/2026 | 9/3/2026 3:59:53 PM EST |
| 11.00 | 0.87 | 0.90 | 0.89 | 0.88 | +0.61 | +225.93% | 0.08 | 3,875 | 6,731 | 0.82 | 0.70 | 0.26 | -0.03 | 9/3/2026 | 9/3/2026 3:59:53 PM EST |
| 11.50 | 0.58 | 0.61 | 0.60 | 0.61 | +0.43 | +238.89% | 0.05 | 3,778 | 1,598 | 0.84 | 0.55 | 0.29 | -0.03 | 9/3/2026 | 9/3/2026 3:59:53 PM EST |
| 12.00 | 0.40 | 0.41 | 0.41 | 0.40 | +0.29 | +263.64% | 0.03 | 9,540 | 3,606 | 0.83 | 0.41 | 0.28 | -0.03 | 9/3/2026 | 9/3/2026 3:59:53 PM EST |
| 12.50 | 0.25 | 0.27 | 0.26 | 0.26 | +0.20 | +333.34% | 0.02 | 4,474 | 2,773 | 0.85 | 0.29 | 0.24 | -0.03 | 9/3/2026 | 9/3/2026 3:59:53 PM EST |
| 13.00 | 0.16 | 0.17 | 0.17 | 0.17 | +0.13 | +325.00% | 0.01 | 2,758 | 5,944 | 0.87 | 0.20 | 0.19 | -0.03 | 9/3/2026 | 9/3/2026 3:59:53 PM EST |
| 13.50 | 0.10 | 0.11 | 0.11 | 0.11 | +0.07 | +175.00% | 0.01 | 3,393 | 815 | 0.90 | 0.14 | 0.15 | -0.02 | 9/3/2026 | 9/3/2026 3:59:53 PM EST |
| 14.00 | 0.06 | 0.08 | 0.07 | 0.07 | +0.05 | +250.00% | 0.01 | 1,571 | 8,253 | 0.95 | 0.09 | 0.11 | -0.02 | 9/3/2026 | 9/3/2026 3:59:53 PM EST |
| 14.50 | 0.04 | 0.06 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 774 | 1,128 | 0.98 | 0.06 | 0.08 | -0.01 | 9/3/2026 | 9/3/2026 3:59:53 PM EST |
| 15.00 | 0.03 | 0.04 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 408 | 6,801 | 1.01 | 0.04 | 0.06 | -0.01 | 9/3/2026 | 9/3/2026 3:59:53 PM EST |
| 15.50 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 16 | 122 | 1.00 | 0.03 | 0.04 | -0.01 | 9/3/2026 | 9/3/2026 3:59:53 PM EST |
| 16.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 183 | 1.09 | 0.02 | 0.03 | 0.00 | 9/3/2026 | 9/3/2026 3:59:53 PM EST |
| 16.50 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.17 | 0.01 | 0.02 | 0.00 | 8/28/2026 | 9/3/2026 3:59:53 PM EST |
| 17.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 234 | 1.21 | 0.01 | 0.01 | 0.00 | 9/3/2026 | 9/3/2026 3:59:53 PM EST |
| 17.50 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.32 | 0.00 | 0.01 | 0.00 | 8/31/2026 | 9/3/2026 3:59:53 PM EST |
| 18.00 | 0.01 | 0.02 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.35 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/3/2026 3:59:53 PM EST |
| 19.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 30 | 98 | 1.49 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:53 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 28 | 82 | 1.67 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:53 PM EST |
| 21.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 7 | 13 | 1.74 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:53 PM EST |
| 22.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 197 | 8 | 1.86 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 89 | 11 | 2.05 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:53 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 3.09 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/3/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.73 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 3:59:53 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.45 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 5 | 9 | 2.19 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:53 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.95 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 8 | 79 | 1.84 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:53 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 699 | 1.37 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 569 | 5,702 | 1.19 | -0.01 | 0.01 | 0.00 | 9/3/2026 | 9/3/2026 3:59:53 PM EST |
| 8.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 58 | 1,819 | 1.07 | -0.02 | 0.02 | 0.00 | 9/3/2026 | 9/3/2026 3:59:53 PM EST |
| 9.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 249 | 1,760 | 0.99 | -0.03 | 0.04 | -0.01 | 9/3/2026 | 9/3/2026 3:59:53 PM EST |
| 9.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.12 | -80.00% | 0.00 | 515 | 3,022 | 0.87 | -0.06 | 0.08 | -0.01 | 9/3/2026 | 9/3/2026 3:59:53 PM EST |
| 10.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.21 | -72.42% | 0.01 | 2,139 | 3,851 | 0.84 | -0.11 | 0.12 | -0.02 | 9/3/2026 | 9/3/2026 3:59:53 PM EST |
| 10.50 | 0.12 | 0.15 | 0.14 | 0.13 | -0.42 | -76.37% | 0.01 | 1,607 | 5,874 | 0.77 | -0.19 | 0.19 | -0.02 | 9/3/2026 | 9/3/2026 3:59:53 PM EST |
| 11.00 | 0.27 | 0.30 | 0.29 | 0.27 | -0.62 | -69.67% | 0.03 | 1,307 | 740 | 0.80 | -0.30 | 0.26 | -0.03 | 9/3/2026 | 9/3/2026 3:59:53 PM EST |
| 11.50 | 0.49 | 0.51 | 0.50 | 0.51 | -0.73 | -58.88% | 0.04 | 2,097 | 593 | 0.80 | -0.45 | 0.29 | -0.03 | 9/3/2026 | 9/3/2026 3:59:53 PM EST |
| 12.00 | 0.78 | 0.83 | 0.81 | 0.80 | -0.89 | -52.67% | 0.07 | 257 | 305 | 0.81 | -0.59 | 0.28 | -0.03 | 9/3/2026 | 9/3/2026 3:59:53 PM EST |
| 12.50 | 1.15 | 1.18 | 1.17 | 1.15 | -0.88 | -43.35% | 0.09 | 199 | 251 | 0.82 | -0.71 | 0.24 | -0.03 | 9/3/2026 | 9/3/2026 3:59:53 PM EST |
| 13.00 | 1.53 | 1.59 | 1.56 | 1.53 | -1.04 | -40.47% | 0.12 | 119 | 132 | 0.81 | -0.80 | 0.19 | -0.03 | 9/3/2026 | 9/3/2026 3:59:53 PM EST |
| 13.50 | 1.93 | 2.04 | 1.99 | 1.86 | -1.44 | -43.64% | 0.15 | 76 | 60 | 0.79 | -0.86 | 0.15 | -0.02 | 9/3/2026 | 9/3/2026 3:59:53 PM EST |
| 14.00 | 2.40 | 2.52 | 2.46 | 2.30 | -1.40 | -37.84% | 0.18 | 18 | 28 | 0.65 | -0.91 | 0.11 | -0.02 | 9/3/2026 | 9/3/2026 3:59:53 PM EST |
| 14.50 | 2.88 | 2.99 | 2.94 | 2.93 | -1.27 | -30.24% | 0.20 | 2 | 33 | 1.18 | -0.94 | 0.08 | -0.01 | 9/3/2026 | 9/3/2026 3:59:53 PM EST |
| 15.00 | 3.35 | 3.50 | 3.43 | 4.10 | 0.00 | 0.00% | 0.23 | 0 | 16 | 1.33 | -0.96 | 0.06 | -0.01 | 8/28/2026 | 9/3/2026 3:59:53 PM EST |
| 15.50 | 3.85 | 4.00 | 3.93 | 5.28 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.45 | -0.97 | 0.04 | -0.01 | 9/1/2026 | 9/3/2026 3:59:53 PM EST |
| 16.00 | 4.35 | 4.50 | 4.43 | 4.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.37 | -0.98 | 0.03 | 0.00 | 8/26/2026 | 9/3/2026 3:59:53 PM EST |
| 16.50 | 4.85 | 5.00 | 4.93 | 6.14 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.48 | -0.99 | 0.02 | 0.00 | 9/1/2026 | 9/3/2026 3:59:53 PM EST |
| 17.00 | 5.35 | 5.50 | 5.43 | 6.85 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.57 | -0.99 | 0.01 | 0.00 | 9/2/2026 | 9/3/2026 3:59:53 PM EST |
| 17.50 | 5.85 | 6.15 | 6.00 | 7.14 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.66 | -1.00 | 0.01 | 0.00 | 8/31/2026 | 9/3/2026 3:59:53 PM EST |
| 18.00 | 6.35 | 6.45 | 6.40 | 8.93 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.75 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 9/3/2026 3:59:53 PM EST |
| 19.00 | 7.30 | 7.45 | 7.38 | 8.72 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.91 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 3:59:53 PM EST |
| 20.00 | 8.30 | 8.45 | 8.38 | 9.68 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 3:59:53 PM EST |
| 21.00 | 9.30 | 9.45 | 9.38 | 10.68 | 0.00 | 0.00% | 0.45 | 0 | 12 | 2.21 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 3:59:53 PM EST |
| 22.00 | 10.30 | 10.45 | 10.38 | 10.54 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 9/3/2026 3:59:53 PM EST |
| 23.00 | 11.30 | 11.45 | 11.38 | 12.69 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 3:59:53 PM EST |