Options Chain for MARA HOLDINGS INC COM (MARA) - $11.77 as of 7/28/2026 11:18:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.85 | 11.10 | 10.48 | 10.63 | 0.00 | 0.00% | 10.48 | 0 | 90 | 9.22 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 12:58:41 PM EST |
| 2.00 | 9.00 | 9.65 | 9.33 | 9.15 | -1.30 | -12.44% | 4.67 | 6 | 5 | 3.78 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:58:41 PM EST |
| 3.00 | 8.10 | 8.60 | 8.35 | 8.40 | -1.60 | -16.00% | 2.78 | 8 | 455 | 2.74 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:58:41 PM EST |
| 4.00 | 6.55 | 8.30 | 7.43 | 7.71 | 0.00 | 0.00% | 1.86 | 0 | 52 | 3.49 | 0.99 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 12:58:41 PM EST |
| 5.00 | 6.15 | 6.70 | 6.43 | 6.00 | -2.10 | -25.93% | 1.29 | 10 | 525 | 1.94 | 0.98 | 0.01 | 0.00 | 7/28/2026 | 7/28/2026 12:58:41 PM EST |
| 6.00 | 5.10 | 5.80 | 5.45 | 4.65 | -2.40 | -34.05% | 0.91 | 1 | 197 | 1.71 | 0.95 | 0.02 | -0.01 | 7/28/2026 | 7/28/2026 12:58:41 PM EST |
| 7.00 | 4.35 | 4.90 | 4.63 | 4.33 | -0.45 | -9.42% | 0.66 | 2 | 272 | 1.50 | 0.92 | 0.03 | -0.01 | 7/28/2026 | 7/28/2026 12:58:41 PM EST |
| 8.00 | 3.25 | 4.00 | 3.63 | 3.58 | -1.07 | -23.02% | 0.45 | 22 | 369 | 1.29 | 0.87 | 0.05 | -0.01 | 7/28/2026 | 7/28/2026 12:58:41 PM EST |
| 9.00 | 2.75 | 3.00 | 2.88 | 4.44 | 0.00 | 0.00% | 0.32 | 0 | 1,934 | 0.93 | 0.80 | 0.07 | -0.01 | 7/23/2026 | 7/28/2026 12:58:41 PM EST |
| 10.00 | 2.20 | 2.51 | 2.36 | 2.07 | -0.43 | -17.20% | 0.24 | 22 | 6,616 | 0.97 | 0.71 | 0.09 | -0.01 | 7/28/2026 | 7/28/2026 12:58:41 PM EST |
| 11.00 | 1.73 | 1.79 | 1.76 | 1.82 | -0.30 | -14.16% | 0.16 | 388 | 6,158 | 0.97 | 0.61 | 0.09 | -0.02 | 7/28/2026 | 7/28/2026 12:58:41 PM EST |
| 12.00 | 1.33 | 1.35 | 1.34 | 1.35 | -0.30 | -18.19% | 0.11 | 441 | 9,828 | 0.97 | 0.52 | 0.10 | -0.02 | 7/28/2026 | 7/28/2026 12:58:41 PM EST |
| 13.00 | 1.01 | 1.04 | 1.03 | 1.07 | -0.18 | -14.40% | 0.08 | 4,197 | 7,261 | 0.96 | 0.43 | 0.10 | -0.02 | 7/28/2026 | 7/28/2026 12:58:41 PM EST |
| 14.00 | 0.76 | 0.79 | 0.78 | 0.80 | -0.17 | -17.53% | 0.06 | 215 | 4,121 | 0.96 | 0.35 | 0.09 | -0.02 | 7/28/2026 | 7/28/2026 12:58:41 PM EST |
| 15.00 | 0.57 | 0.60 | 0.59 | 0.59 | -0.15 | -20.27% | 0.04 | 175 | 20,251 | 0.96 | 0.29 | 0.08 | -0.01 | 7/28/2026 | 7/28/2026 12:58:41 PM EST |
| 16.00 | 0.43 | 0.46 | 0.45 | 0.44 | -0.11 | -20.00% | 0.03 | 177 | 5,076 | 0.97 | 0.23 | 0.07 | -0.01 | 7/28/2026 | 7/28/2026 12:58:41 PM EST |
| 17.00 | 0.33 | 0.35 | 0.34 | 0.37 | -0.04 | -9.76% | 0.02 | 18 | 5,535 | 0.97 | 0.19 | 0.06 | -0.01 | 7/28/2026 | 7/28/2026 12:58:41 PM EST |
| 18.00 | 0.24 | 0.29 | 0.27 | 0.24 | -0.09 | -27.28% | 0.02 | 13 | 8,372 | 0.97 | 0.15 | 0.05 | -0.01 | 7/28/2026 | 7/28/2026 12:58:41 PM EST |
| 19.00 | 0.19 | 0.22 | 0.21 | 0.23 | -0.02 | -8.00% | 0.01 | 21 | 6,105 | 0.98 | 0.12 | 0.05 | -0.01 | 7/28/2026 | 7/28/2026 12:58:41 PM EST |
| 20.00 | 0.15 | 0.18 | 0.17 | 0.17 | -0.05 | -22.73% | 0.01 | 80 | 25,292 | 0.99 | 0.10 | 0.04 | -0.01 | 7/28/2026 | 7/28/2026 12:58:41 PM EST |
| 21.00 | 0.13 | 0.15 | 0.14 | 0.12 | -0.06 | -33.34% | 0.01 | 6 | 1,344 | 1.02 | 0.08 | 0.03 | -0.01 | 7/28/2026 | 7/28/2026 12:58:41 PM EST |
| 22.00 | 0.10 | 0.12 | 0.11 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 293 | 1.02 | 0.06 | 0.03 | -0.01 | 7/27/2026 | 7/28/2026 12:58:41 PM EST |
| 23.00 | 0.09 | 0.11 | 0.10 | 0.09 | -0.03 | -25.00% | 0.00 | 2 | 14,829 | 1.03 | 0.05 | 0.02 | 0.00 | 7/28/2026 | 7/28/2026 12:58:41 PM EST |
| 24.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 11 | 256 | 1.05 | 0.04 | 0.02 | 0.00 | 7/28/2026 | 7/28/2026 12:58:41 PM EST |
| 25.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 17 | 11,958 | 1.05 | 0.03 | 0.02 | 0.00 | 7/28/2026 | 7/28/2026 12:58:41 PM EST |
| 26.00 | 0.02 | 0.07 | 0.05 | 0.06 | -0.03 | -33.34% | 0.00 | 4 | 233 | 1.03 | 0.03 | 0.01 | 0.00 | 7/28/2026 | 7/28/2026 12:58:41 PM EST |
| 27.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 3 | 2,173 | 1.10 | 0.02 | 0.01 | 0.00 | 7/28/2026 | 7/28/2026 12:58:41 PM EST |
| 28.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.11 | 0.01 | 0.01 | 0.00 | 7/27/2026 | 7/28/2026 12:58:41 PM EST |
| 29.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.21 | 0.01 | 0.01 | 0.00 | 7/27/2026 | 7/28/2026 12:58:41 PM EST |
| 30.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 35 | 12,207 | 1.12 | 0.01 | 0.01 | 0.00 | 7/28/2026 | 7/28/2026 12:58:41 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.71 | 0.01 | 0.00 | 0.00 | 7/1/2026 | 7/28/2026 12:58:41 PM EST |
| 32.00 | 0.00 | 0.26 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 519 | 1.69 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/28/2026 12:58:41 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,762 | 1.78 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 12:58:41 PM EST |
| 37.00 | 0.00 | 0.24 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,041 | 1.83 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/28/2026 12:58:41 PM EST |
| 40.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 141 | 15,136 | 1.31 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:58:41 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 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.15 | 0 | 26 | 5.49 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/28/2026 12:58:41 PM EST |
| 2.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 546 | 2.39 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 12:58:41 PM EST |
| 3.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,073 | 2.03 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 12:58:41 PM EST |
| 4.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.01 | 12 | 21,012 | 1.33 | -0.01 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:58:41 PM EST |
| 5.00 | 0.03 | 0.09 | 0.06 | 0.07 | +0.02 | +40.00% | 0.01 | 32 | 4,663 | 1.25 | -0.02 | 0.01 | 0.00 | 7/28/2026 | 7/28/2026 12:58:41 PM EST |
| 6.00 | 0.08 | 0.12 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 16 | 4,420 | 1.13 | -0.05 | 0.02 | -0.01 | 7/28/2026 | 7/28/2026 12:58:41 PM EST |
| 7.00 | 0.16 | 0.21 | 0.19 | 0.18 | +0.01 | +5.89% | 0.03 | 33 | 20,916 | 1.05 | -0.08 | 0.03 | -0.01 | 7/28/2026 | 7/28/2026 12:58:41 PM EST |
| 8.00 | 0.31 | 0.39 | 0.35 | 0.35 | +0.02 | +6.07% | 0.04 | 37 | 9,925 | 1.00 | -0.13 | 0.05 | -0.01 | 7/28/2026 | 7/28/2026 12:58:41 PM EST |
| 9.00 | 0.58 | 0.62 | 0.60 | 0.58 | +0.07 | +13.73% | 0.07 | 87 | 10,671 | 0.98 | -0.20 | 0.07 | -0.01 | 7/28/2026 | 7/28/2026 12:58:41 PM EST |
| 10.00 | 0.94 | 0.99 | 0.97 | 0.99 | +0.17 | +20.74% | 0.10 | 86 | 27,340 | 0.97 | -0.29 | 0.09 | -0.01 | 7/28/2026 | 7/28/2026 12:58:41 PM EST |
| 11.00 | 1.43 | 1.46 | 1.45 | 1.44 | +0.19 | +15.20% | 0.13 | 142 | 3,779 | 0.96 | -0.39 | 0.09 | -0.02 | 7/28/2026 | 7/28/2026 12:58:41 PM EST |
| 12.00 | 2.00 | 2.04 | 2.02 | 2.00 | +0.18 | +9.89% | 0.17 | 82 | 7,472 | 0.96 | -0.48 | 0.10 | -0.02 | 7/28/2026 | 7/28/2026 12:58:41 PM EST |
| 13.00 | 2.67 | 2.73 | 2.70 | 2.86 | +0.44 | +18.19% | 0.21 | 63 | 3,094 | 0.96 | -0.57 | 0.10 | -0.02 | 7/28/2026 | 7/28/2026 12:58:41 PM EST |
| 14.00 | 3.30 | 3.50 | 3.40 | 3.51 | +0.42 | +13.60% | 0.24 | 10 | 3,089 | 0.96 | -0.65 | 0.09 | -0.02 | 7/28/2026 | 7/28/2026 12:58:41 PM EST |
| 15.00 | 4.05 | 4.40 | 4.23 | 4.37 | +0.39 | +9.80% | 0.28 | 3 | 9,170 | 0.98 | -0.71 | 0.08 | -0.01 | 7/28/2026 | 7/28/2026 12:58:41 PM EST |
| 16.00 | 4.90 | 5.25 | 5.08 | 5.15 | +0.26 | +5.32% | 0.32 | 59 | 1,235 | 0.98 | -0.77 | 0.07 | -0.01 | 7/28/2026 | 7/28/2026 12:58:41 PM EST |
| 17.00 | 5.70 | 6.45 | 6.08 | 5.55 | 0.00 | 0.00% | 0.36 | 0 | 641 | 1.02 | -0.81 | 0.06 | -0.01 | 7/27/2026 | 7/28/2026 12:58:41 PM EST |
| 18.00 | 6.60 | 7.05 | 6.83 | 7.05 | +0.84 | +13.53% | 0.38 | 2 | 1,138 | 1.15 | -0.85 | 0.05 | -0.01 | 7/28/2026 | 7/28/2026 12:58:41 PM EST |
| 19.00 | 7.55 | 8.60 | 8.08 | 6.71 | 0.00 | 0.00% | 0.43 | 0 | 796 | 1.64 | -0.88 | 0.05 | -0.01 | 7/24/2026 | 7/28/2026 12:58:41 PM EST |
| 20.00 | 8.45 | 9.50 | 8.98 | 9.20 | +0.70 | +8.24% | 0.45 | 1 | 773 | 1.66 | -0.90 | 0.04 | -0.01 | 7/28/2026 | 7/28/2026 12:58:41 PM EST |
| 21.00 | 9.40 | 10.55 | 9.98 | % | 0.48 | 0 | 0 | 1.77 | -0.92 | 0.03 | -0.01 | 7/28/2026 12:58:41 PM EST | |||
| 22.00 | 10.30 | 11.55 | 10.93 | % | 0.50 | 0 | 0 | 1.84 | -0.94 | 0.03 | -0.01 | 7/28/2026 12:58:41 PM EST | |||
| 23.00 | 11.40 | 12.05 | 11.73 | 11.68 | 0.00 | 0.00% | 0.51 | 0 | 413 | 1.51 | -0.95 | 0.02 | 0.00 | 7/20/2026 | 7/28/2026 12:58:41 PM EST |
| 24.00 | 12.30 | 13.65 | 12.98 | % | 0.54 | 0 | 0 | 2.04 | -0.96 | 0.02 | 0.00 | 7/28/2026 12:58:41 PM EST | |||
| 25.00 | 13.35 | 14.45 | 13.90 | 14.26 | 0.00 | 0.00% | 0.56 | 0 | 396 | 1.96 | -0.97 | 0.02 | 0.00 | 7/17/2026 | 7/28/2026 12:58:41 PM EST |
| 26.00 | 13.45 | 16.60 | 15.03 | % | 0.58 | 0 | 0 | 2.78 | -0.97 | 0.01 | 0.00 | 7/28/2026 12:58:41 PM EST | |||
| 27.00 | 14.85 | 17.30 | 16.08 | 15.43 | 0.00 | 0.00% | 0.60 | 0 | 146 | 2.65 | -0.98 | 0.01 | 0.00 | 7/20/2026 | 7/28/2026 12:58:41 PM EST |
| 28.00 | 15.45 | 18.60 | 17.03 | % | 0.61 | 0 | 0 | 2.89 | -0.99 | 0.01 | 0.00 | 7/28/2026 12:58:41 PM EST | |||
| 29.00 | 16.45 | 19.60 | 18.03 | % | 0.62 | 0 | 0 | 2.94 | -0.99 | 0.01 | 0.00 | 7/28/2026 12:58:41 PM EST | |||
| 30.00 | 18.00 | 19.65 | 18.83 | 16.79 | 0.00 | 0.00% | 0.63 | 0 | 3 | 2.37 | -0.99 | 0.01 | 0.00 | 7/9/2026 | 7/28/2026 12:58:41 PM EST |
| 31.00 | 18.45 | 21.60 | 20.03 | % | 0.65 | 0 | 0 | 3.04 | -0.99 | 0.00 | 0.00 | 7/28/2026 12:58:41 PM EST | |||
| 32.00 | 19.25 | 22.60 | 20.93 | 23.92 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 7/28/2026 12:58:41 PM EST |
| 35.00 | 22.45 | 25.60 | 24.03 | 20.98 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/28/2026 12:58:41 PM EST |
| 37.00 | 24.45 | 27.60 | 26.03 | 22.00 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/28/2026 12:58:41 PM EST |
| 40.00 | 27.65 | 29.45 | 28.55 | 25.82 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/28/2026 12:58:41 PM EST |