Options Chain for MARA HOLDINGS INC COM (MARA) - $8.78 as of 4/7/2026 7:57:03 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 | 7.45 | 9.90 | 8.68 | 7.80 | +0.80 | +11.43% | 8.68 | 4 | 104 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:50 PM EST |
| 2.00 | 5.15 | 8.90 | 7.03 | % | 3.52 | 0 | 4 | 0.00 | 0.99 | 0.00 | 0.00 | 4/7/2026 3:59:50 PM EST | |||
| 3.00 | 5.20 | 6.35 | 5.78 | 5.45 | 0.00 | 0.00% | 1.93 | 0 | 465 | 1.53 | 0.97 | 0.01 | 0.00 | 4/1/2026 | 4/7/2026 3:59:50 PM EST |
| 4.00 | 4.35 | 5.60 | 4.98 | 4.55 | 0.00 | 0.00% | 1.25 | 0 | 53 | 1.42 | 0.93 | 0.02 | 0.00 | 3/30/2026 | 4/7/2026 3:59:50 PM EST |
| 5.00 | 3.65 | 4.80 | 4.23 | 4.40 | +0.15 | +3.53% | 0.85 | 4 | 570 | 1.27 | 0.89 | 0.03 | 0.00 | 4/7/2026 | 4/7/2026 3:59:50 PM EST |
| 6.00 | 3.00 | 4.10 | 3.55 | 3.15 | 0.00 | 0.00% | 0.59 | 0 | 149 | 1.18 | 0.83 | 0.04 | -0.01 | 4/1/2026 | 4/7/2026 3:59:50 PM EST |
| 7.00 | 3.05 | 3.35 | 3.20 | 3.11 | -0.04 | -1.27% | 0.46 | 7 | 278 | 0.94 | 0.77 | 0.05 | -0.01 | 4/7/2026 | 4/7/2026 3:59:50 PM EST |
| 8.00 | 2.52 | 2.77 | 2.65 | 2.56 | -0.04 | -1.54% | 0.33 | 7 | 573 | 0.92 | 0.70 | 0.06 | -0.01 | 4/7/2026 | 4/7/2026 3:59:50 PM EST |
| 9.00 | 2.19 | 2.32 | 2.26 | 2.11 | -0.14 | -6.23% | 0.25 | 1 | 2,074 | 0.94 | 0.63 | 0.07 | -0.01 | 4/7/2026 | 4/7/2026 3:59:50 PM EST |
| 10.00 | 1.82 | 1.94 | 1.88 | 1.85 | -0.01 | -0.54% | 0.19 | 74 | 7,953 | 0.92 | 0.56 | 0.07 | -0.01 | 4/7/2026 | 4/7/2026 3:59:50 PM EST |
| 11.00 | 1.50 | 1.64 | 1.57 | 1.47 | -0.11 | -6.97% | 0.14 | 338 | 2,399 | 0.92 | 0.50 | 0.07 | -0.01 | 4/7/2026 | 4/7/2026 3:59:50 PM EST |
| 12.00 | 1.24 | 1.36 | 1.30 | 1.23 | -0.06 | -4.66% | 0.11 | 145 | 8,158 | 0.92 | 0.43 | 0.07 | -0.01 | 4/7/2026 | 4/7/2026 3:59:50 PM EST |
| 13.00 | 1.03 | 1.15 | 1.09 | 1.03 | -0.08 | -7.21% | 0.08 | 129 | 4,192 | 0.92 | 0.38 | 0.07 | -0.01 | 4/7/2026 | 4/7/2026 3:59:50 PM EST |
| 14.00 | 0.88 | 0.98 | 0.93 | 0.88 | -0.02 | -2.23% | 0.07 | 4 | 2,238 | 0.92 | 0.33 | 0.07 | -0.01 | 4/7/2026 | 4/7/2026 3:59:50 PM EST |
| 15.00 | 0.75 | 0.81 | 0.78 | 0.82 | +0.05 | +6.50% | 0.05 | 104 | 5,792 | 0.92 | 0.29 | 0.06 | -0.01 | 4/7/2026 | 4/7/2026 3:59:50 PM EST |
| 16.00 | 0.59 | 0.70 | 0.65 | 0.55 | -0.13 | -19.12% | 0.04 | 16 | 2,314 | 0.91 | 0.25 | 0.06 | -0.01 | 4/7/2026 | 4/7/2026 3:59:50 PM EST |
| 17.00 | 0.52 | 0.64 | 0.58 | 0.51 | -0.06 | -10.53% | 0.03 | 1 | 1,940 | 0.93 | 0.22 | 0.05 | 0.00 | 4/7/2026 | 4/7/2026 3:59:50 PM EST |
| 18.00 | 0.34 | 0.56 | 0.45 | 0.49 | 0.00 | 0.00% | 0.03 | 0 | 6,201 | 0.90 | 0.20 | 0.05 | 0.00 | 4/6/2026 | 4/7/2026 3:59:50 PM EST |
| 19.00 | 0.33 | 0.51 | 0.42 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 3,408 | 0.92 | 0.18 | 0.05 | 0.00 | 4/6/2026 | 4/7/2026 3:59:50 PM EST |
| 20.00 | 0.35 | 0.43 | 0.39 | 0.38 | -0.01 | -2.57% | 0.02 | 61 | 8,676 | 0.95 | 0.16 | 0.04 | 0.00 | 4/7/2026 | 4/7/2026 3:59:50 PM EST |
| 23.00 | 0.28 | 0.30 | 0.29 | 0.28 | -0.01 | -3.45% | 0.01 | 70 | 4,981 | 0.97 | 0.12 | 0.03 | 0.00 | 4/7/2026 | 4/7/2026 3:59:50 PM EST |
| 25.00 | 0.23 | 0.27 | 0.25 | 0.22 | -0.04 | -15.39% | 0.01 | 23 | 6,005 | 1.00 | 0.10 | 0.03 | 0.00 | 4/7/2026 | 4/7/2026 3:59:50 PM EST |
| 27.00 | 0.07 | 0.29 | 0.18 | 0.18 | -0.04 | -18.19% | 0.01 | 3 | 1,960 | 0.96 | 0.09 | 0.03 | 0.00 | 4/7/2026 | 4/7/2026 3:59:50 PM EST |
| 30.00 | 0.11 | 0.22 | 0.17 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 7,863 | 1.02 | 0.07 | 0.02 | 0.00 | 4/6/2026 | 4/7/2026 3:59:50 PM EST |
| 32.00 | 0.04 | 0.24 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 885 | 1.00 | 0.06 | 0.02 | 0.00 | 4/2/2026 | 4/7/2026 3:59:50 PM EST |
| 35.00 | 0.08 | 0.29 | 0.19 | 0.11 | -0.01 | -8.34% | 0.01 | 209 | 2,702 | 1.12 | 0.04 | 0.02 | 0.00 | 4/7/2026 | 4/7/2026 3:59:50 PM EST |
| 37.00 | 0.06 | 0.21 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 829 | 1.09 | 0.04 | 0.01 | 0.00 | 4/2/2026 | 4/7/2026 3:59:50 PM EST |
| 40.00 | 0.06 | 0.13 | 0.10 | 0.12 | +0.04 | +50.00% | 0.00 | 31 | 13,825 | 1.09 | 0.04 | 0.01 | 0.00 | 4/7/2026 | 4/7/2026 3:59:50 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 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.87 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 3:59:50 PM EST |
| 2.00 | 0.02 | 0.09 | 0.06 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 276 | 1.28 | -0.01 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:50 PM EST |
| 3.00 | 0.14 | 0.18 | 0.16 | 0.17 | -0.03 | -15.00% | 0.05 | 7 | 1,429 | 1.24 | -0.03 | 0.01 | 0.00 | 4/7/2026 | 4/7/2026 3:59:50 PM EST |
| 4.00 | 0.30 | 0.32 | 0.31 | 0.30 | -0.05 | -14.29% | 0.08 | 5,802 | 14,394 | 1.16 | -0.07 | 0.02 | 0.00 | 4/7/2026 | 4/7/2026 3:59:50 PM EST |
| 5.00 | 0.50 | 0.57 | 0.54 | 0.51 | -0.03 | -5.56% | 0.11 | 38 | 7,148 | 1.10 | -0.11 | 0.03 | 0.00 | 4/7/2026 | 4/7/2026 3:59:50 PM EST |
| 6.00 | 0.77 | 0.81 | 0.79 | 0.81 | +0.01 | +1.25% | 0.13 | 38 | 4,194 | 1.03 | -0.17 | 0.04 | -0.01 | 4/7/2026 | 4/7/2026 3:59:50 PM EST |
| 7.00 | 1.11 | 1.17 | 1.14 | 1.19 | -0.04 | -3.26% | 0.16 | 110 | 9,705 | 0.98 | -0.23 | 0.05 | -0.01 | 4/7/2026 | 4/7/2026 3:59:50 PM EST |
| 8.00 | 1.60 | 1.63 | 1.62 | 1.62 | -0.01 | -0.62% | 0.20 | 224 | 8,723 | 0.97 | -0.30 | 0.06 | -0.01 | 4/7/2026 | 4/7/2026 3:59:50 PM EST |
| 9.00 | 2.10 | 2.22 | 2.16 | 2.28 | +0.08 | +3.64% | 0.24 | 139 | 1,275 | 0.94 | -0.37 | 0.07 | -0.01 | 4/7/2026 | 4/7/2026 3:59:50 PM EST |
| 10.00 | 2.69 | 2.86 | 2.78 | 2.84 | +0.12 | +4.42% | 0.28 | 8 | 30,481 | 0.93 | -0.43 | 0.07 | -0.01 | 4/7/2026 | 4/7/2026 3:59:50 PM EST |
| 11.00 | 3.35 | 3.65 | 3.50 | 3.50 | +0.05 | +1.45% | 0.32 | 130 | 585 | 0.93 | -0.50 | 0.07 | -0.01 | 4/7/2026 | 4/7/2026 3:59:50 PM EST |
| 12.00 | 4.05 | 4.40 | 4.23 | 4.49 | -0.16 | -3.45% | 0.35 | 6 | 458 | 0.92 | -0.57 | 0.07 | -0.01 | 4/7/2026 | 4/7/2026 3:59:50 PM EST |
| 13.00 | 4.80 | 5.20 | 5.00 | 5.13 | -0.45 | -8.07% | 0.38 | 301 | 2,666 | 0.90 | -0.62 | 0.07 | -0.01 | 4/7/2026 | 4/7/2026 3:59:50 PM EST |
| 14.00 | 5.70 | 6.00 | 5.85 | 6.15 | +0.39 | +6.78% | 0.42 | 200 | 208 | 0.91 | -0.67 | 0.07 | -0.01 | 4/7/2026 | 4/7/2026 3:59:50 PM EST |
| 15.00 | 6.45 | 6.90 | 6.68 | 6.97 | -0.63 | -8.29% | 0.45 | 203 | 2,159 | 0.88 | -0.71 | 0.06 | -0.01 | 4/7/2026 | 4/7/2026 3:59:50 PM EST |
| 16.00 | 7.40 | 8.05 | 7.73 | 7.77 | +0.22 | +2.92% | 0.48 | 1 | 145 | 0.96 | -0.75 | 0.06 | -0.01 | 4/7/2026 | 4/7/2026 3:59:50 PM EST |
| 17.00 | 8.30 | 9.00 | 8.65 | 9.42 | 0.00 | 0.00% | 0.51 | 0 | 129 | 0.97 | -0.78 | 0.05 | 0.00 | 4/2/2026 | 4/7/2026 3:59:50 PM EST |
| 18.00 | 9.25 | 9.90 | 9.58 | 9.32 | 0.00 | 0.00% | 0.53 | 0 | 1,105 | 0.97 | -0.80 | 0.05 | 0.00 | 4/6/2026 | 4/7/2026 3:59:50 PM EST |
| 19.00 | 10.15 | 10.85 | 10.50 | 10.55 | +0.05 | +0.48% | 0.55 | 2 | 146 | 0.97 | -0.82 | 0.05 | 0.00 | 4/7/2026 | 4/7/2026 3:59:50 PM EST |
| 20.00 | 11.00 | 12.00 | 11.50 | 11.80 | +0.52 | +4.61% | 0.57 | 200 | 879 | 1.29 | -0.84 | 0.04 | 0.00 | 4/7/2026 | 4/7/2026 3:59:50 PM EST |
| 23.00 | 13.90 | 15.00 | 14.45 | 14.23 | 0.00 | 0.00% | 0.63 | 0 | 405 | 1.41 | -0.88 | 0.03 | 0.00 | 3/23/2026 | 4/7/2026 3:59:50 PM EST |
| 25.00 | 14.25 | 16.95 | 15.60 | 16.68 | +0.53 | +3.29% | 0.62 | 200 | 236 | 1.45 | -0.90 | 0.03 | 0.00 | 4/7/2026 | 4/7/2026 3:59:50 PM EST |
| 27.00 | 16.25 | 19.55 | 17.90 | 18.20 | 0.00 | 0.00% | 0.66 | 0 | 126 | 1.80 | -0.91 | 0.03 | 0.00 | 3/26/2026 | 4/7/2026 3:59:50 PM EST |
| 30.00 | 19.25 | 23.20 | 21.23 | % | 0.71 | 0 | 0 | 2.18 | -0.93 | 0.02 | 0.00 | 4/7/2026 3:59:50 PM EST | |||
| 32.00 | 21.30 | 25.15 | 23.23 | 23.92 | 0.00 | 0.00% | 0.73 | 0 | 6 | 2.23 | -0.94 | 0.02 | 0.00 | 3/31/2026 | 4/7/2026 3:59:50 PM EST |
| 35.00 | 24.30 | 28.15 | 26.23 | 27.07 | 0.00 | 0.00% | 0.75 | 0 | 2 | 2.31 | -0.96 | 0.02 | 0.00 | 3/31/2026 | 4/7/2026 3:59:50 PM EST |
| 37.00 | 26.30 | 30.15 | 28.23 | 28.75 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.36 | -0.96 | 0.01 | 0.00 | 3/25/2026 | 4/7/2026 3:59:50 PM EST |
| 40.00 | 29.30 | 33.15 | 31.23 | 32.24 | 0.00 | 0.00% | 0.78 | 0 | 1 | 2.42 | -0.96 | 0.01 | 0.00 | 4/2/2026 | 4/7/2026 3:59:50 PM EST |