Options Chain for MARA HOLDINGS INC COM (MARA) - $13.83 as of 6/5/2026 6:00:22 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 | 10.10 | 12.65 | 11.38 | 14.10 | 0.00 | 0.00% | 11.38 | 0 | 84 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:35 PM EST |
| 2.00 | 8.25 | 12.45 | 10.35 | 12.09 | 0.00 | 0.00% | 5.17 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:35 PM EST |
| 3.00 | 8.15 | 10.70 | 9.43 | 11.12 | 0.00 | 0.00% | 3.14 | 0 | 459 | 3.87 | 0.99 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:35 PM EST |
| 4.00 | 7.25 | 10.45 | 8.85 | 11.20 | 0.00 | 0.00% | 2.21 | 0 | 54 | 3.98 | 0.98 | 0.01 | 0.00 | 6/1/2026 | 6/5/2026 3:59:35 PM EST |
| 5.00 | 6.50 | 7.90 | 7.20 | 8.90 | 0.00 | 0.00% | 1.44 | 0 | 521 | 1.69 | 0.96 | 0.01 | 0.00 | 6/4/2026 | 6/5/2026 3:59:35 PM EST |
| 6.00 | 5.65 | 7.95 | 6.80 | 9.25 | 0.00 | 0.00% | 1.13 | 0 | 170 | 2.27 | 0.93 | 0.02 | -0.01 | 6/1/2026 | 6/5/2026 3:59:35 PM EST |
| 7.00 | 5.10 | 6.00 | 5.55 | 5.75 | -1.55 | -21.24% | 0.79 | 2 | 216 | 1.23 | 0.90 | 0.02 | -0.01 | 6/5/2026 | 6/5/2026 3:59:35 PM EST |
| 8.00 | 3.65 | 5.40 | 4.53 | 5.00 | -1.05 | -17.36% | 0.57 | 4 | 339 | 1.27 | 0.86 | 0.03 | -0.01 | 6/5/2026 | 6/5/2026 3:59:35 PM EST |
| 9.00 | 2.96 | 4.70 | 3.83 | 4.23 | -1.52 | -26.44% | 0.43 | 22 | 1,846 | 1.21 | 0.81 | 0.04 | -0.01 | 6/5/2026 | 6/5/2026 3:59:35 PM EST |
| 10.00 | 3.55 | 3.75 | 3.65 | 3.62 | -1.30 | -26.43% | 0.36 | 125 | 7,607 | 0.96 | 0.75 | 0.05 | -0.01 | 6/5/2026 | 6/5/2026 3:59:35 PM EST |
| 11.00 | 2.85 | 3.45 | 3.15 | 3.05 | -0.85 | -21.80% | 0.29 | 64 | 3,066 | 0.96 | 0.69 | 0.06 | -0.01 | 6/5/2026 | 6/5/2026 3:59:35 PM EST |
| 12.00 | 2.27 | 2.92 | 2.60 | 2.53 | -1.05 | -29.33% | 0.22 | 710 | 8,760 | 0.92 | 0.62 | 0.06 | -0.01 | 6/5/2026 | 6/5/2026 3:59:35 PM EST |
| 13.00 | 2.01 | 2.27 | 2.14 | 2.13 | -1.02 | -32.39% | 0.16 | 120 | 4,652 | 0.90 | 0.56 | 0.07 | -0.01 | 6/5/2026 | 6/5/2026 3:59:35 PM EST |
| 14.00 | 1.58 | 1.95 | 1.77 | 1.63 | -1.04 | -38.96% | 0.13 | 136 | 2,422 | 0.88 | 0.50 | 0.07 | -0.01 | 6/5/2026 | 6/5/2026 3:59:35 PM EST |
| 15.00 | 1.45 | 1.68 | 1.57 | 1.36 | -0.99 | -42.13% | 0.10 | 340 | 18,962 | 0.92 | 0.44 | 0.07 | -0.01 | 6/5/2026 | 6/5/2026 3:59:35 PM EST |
| 16.00 | 1.12 | 1.44 | 1.28 | 1.28 | -0.70 | -35.36% | 0.08 | 537 | 4,049 | 0.90 | 0.40 | 0.06 | -0.01 | 6/5/2026 | 6/5/2026 3:59:35 PM EST |
| 17.00 | 0.83 | 1.30 | 1.07 | 1.08 | -0.47 | -30.33% | 0.06 | 54 | 3,888 | 0.89 | 0.35 | 0.06 | -0.01 | 6/5/2026 | 6/5/2026 3:59:35 PM EST |
| 18.00 | 0.75 | 1.12 | 0.94 | 0.94 | -0.36 | -27.70% | 0.05 | 121 | 8,359 | 0.91 | 0.32 | 0.06 | -0.01 | 6/5/2026 | 6/5/2026 3:59:35 PM EST |
| 19.00 | 0.67 | 0.99 | 0.83 | 0.73 | -0.54 | -42.52% | 0.04 | 5 | 4,066 | 0.93 | 0.28 | 0.05 | -0.01 | 6/5/2026 | 6/5/2026 3:59:35 PM EST |
| 20.00 | 0.60 | 0.88 | 0.74 | 0.65 | -0.40 | -38.10% | 0.04 | 619 | 10,264 | 0.95 | 0.25 | 0.05 | -0.01 | 6/5/2026 | 6/5/2026 3:59:35 PM EST |
| 23.00 | 0.39 | 0.61 | 0.50 | 0.43 | -0.27 | -38.58% | 0.02 | 1,464 | 5,945 | 0.97 | 0.18 | 0.04 | -0.01 | 6/5/2026 | 6/5/2026 3:59:35 PM EST |
| 25.00 | 0.31 | 0.54 | 0.43 | 0.35 | -0.25 | -41.67% | 0.02 | 4,128 | 6,397 | 1.00 | 0.14 | 0.03 | -0.01 | 6/5/2026 | 6/5/2026 3:59:35 PM EST |
| 27.00 | 0.24 | 0.36 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2,101 | 0.98 | 0.12 | 0.03 | -0.01 | 6/4/2026 | 6/5/2026 3:59:35 PM EST |
| 30.00 | 0.19 | 0.25 | 0.22 | 0.22 | -0.15 | -40.55% | 0.01 | 120 | 9,532 | 1.01 | 0.09 | 0.02 | 0.00 | 6/5/2026 | 6/5/2026 3:59:35 PM EST |
| 32.00 | 0.11 | 0.21 | 0.16 | 0.20 | -0.17 | -45.95% | 0.01 | 4 | 610 | 0.99 | 0.07 | 0.02 | 0.00 | 6/5/2026 | 6/5/2026 3:59:35 PM EST |
| 35.00 | 0.11 | 0.25 | 0.18 | 0.13 | -0.08 | -38.10% | 0.01 | 573 | 1,336 | 1.08 | 0.05 | 0.02 | 0.00 | 6/5/2026 | 6/5/2026 3:59:35 PM EST |
| 37.00 | 0.04 | 0.18 | 0.11 | 0.12 | -0.06 | -33.34% | 0.00 | 1 | 910 | 1.02 | 0.04 | 0.01 | 0.00 | 6/5/2026 | 6/5/2026 3:59:35 PM EST |
| 40.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.07 | -41.18% | 0.00 | 635 | 15,273 | 1.07 | 0.03 | 0.01 | 0.00 | 6/5/2026 | 6/5/2026 3:59:35 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 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 25 | 2.54 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/5/2026 3:59:35 PM EST |
| 2.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 542 | 1.74 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/5/2026 3:59:35 PM EST |
| 3.00 | 0.01 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.01 | 17 | 1,964 | 1.26 | -0.01 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:35 PM EST |
| 4.00 | 0.03 | 0.24 | 0.14 | 0.09 | +0.02 | +28.58% | 0.04 | 15 | 20,897 | 1.32 | -0.02 | 0.01 | 0.00 | 6/5/2026 | 6/5/2026 3:59:35 PM EST |
| 5.00 | 0.10 | 0.20 | 0.15 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 6,543 | 1.16 | -0.04 | 0.01 | 0.00 | 6/4/2026 | 6/5/2026 3:59:35 PM EST |
| 6.00 | 0.20 | 0.27 | 0.24 | 0.22 | +0.02 | +10.00% | 0.04 | 46 | 4,424 | 1.08 | -0.07 | 0.02 | -0.01 | 6/5/2026 | 6/5/2026 3:59:35 PM EST |
| 7.00 | 0.38 | 0.51 | 0.45 | 0.38 | +0.11 | +40.75% | 0.06 | 9,568 | 9,993 | 1.08 | -0.10 | 0.02 | -0.01 | 6/5/2026 | 6/5/2026 3:59:35 PM EST |
| 8.00 | 0.44 | 0.63 | 0.54 | 0.58 | +0.18 | +45.00% | 0.07 | 2,560 | 9,100 | 0.96 | -0.14 | 0.03 | -0.01 | 6/5/2026 | 6/5/2026 3:59:35 PM EST |
| 9.00 | 0.75 | 0.91 | 0.83 | 0.84 | +0.24 | +40.00% | 0.09 | 50 | 7,431 | 0.95 | -0.19 | 0.04 | -0.01 | 6/5/2026 | 6/5/2026 3:59:35 PM EST |
| 10.00 | 1.04 | 1.31 | 1.18 | 1.23 | +0.39 | +46.43% | 0.12 | 1,704 | 30,882 | 0.93 | -0.25 | 0.05 | -0.01 | 6/5/2026 | 6/5/2026 3:59:35 PM EST |
| 11.00 | 1.39 | 1.77 | 1.58 | 1.77 | +0.60 | +51.29% | 0.14 | 47 | 2,234 | 0.91 | -0.31 | 0.06 | -0.01 | 6/5/2026 | 6/5/2026 3:59:35 PM EST |
| 12.00 | 2.06 | 2.33 | 2.20 | 2.14 | +0.58 | +37.18% | 0.18 | 73 | 4,078 | 0.94 | -0.38 | 0.06 | -0.01 | 6/5/2026 | 6/5/2026 3:59:35 PM EST |
| 13.00 | 2.62 | 2.77 | 2.70 | 2.71 | +0.59 | +27.83% | 0.21 | 1,764 | 2,827 | 0.90 | -0.44 | 0.07 | -0.01 | 6/5/2026 | 6/5/2026 3:59:35 PM EST |
| 14.00 | 3.00 | 3.65 | 3.33 | 3.42 | +0.67 | +24.37% | 0.24 | 15 | 1,855 | 0.89 | -0.50 | 0.07 | -0.01 | 6/5/2026 | 6/5/2026 3:59:35 PM EST |
| 15.00 | 3.95 | 4.40 | 4.18 | 4.31 | +0.97 | +29.05% | 0.28 | 72 | 8,688 | 0.95 | -0.56 | 0.07 | -0.01 | 6/5/2026 | 6/5/2026 3:59:35 PM EST |
| 16.00 | 4.70 | 5.15 | 4.93 | 4.40 | +0.35 | +8.65% | 0.31 | 1 | 903 | 0.95 | -0.60 | 0.06 | -0.01 | 6/5/2026 | 6/5/2026 3:59:35 PM EST |
| 17.00 | 5.25 | 6.00 | 5.63 | 5.59 | +1.09 | +24.23% | 0.33 | 3 | 610 | 0.91 | -0.65 | 0.06 | -0.01 | 6/5/2026 | 6/5/2026 3:59:35 PM EST |
| 18.00 | 6.00 | 6.85 | 6.43 | 5.00 | 0.00 | 0.00% | 0.36 | 0 | 1,215 | 0.89 | -0.68 | 0.06 | -0.01 | 6/1/2026 | 6/5/2026 3:59:35 PM EST |
| 19.00 | 6.85 | 7.70 | 7.28 | 5.71 | 0.00 | 0.00% | 0.38 | 0 | 459 | 0.88 | -0.72 | 0.05 | -0.01 | 5/26/2026 | 6/5/2026 3:59:35 PM EST |
| 20.00 | 7.90 | 8.60 | 8.25 | 8.03 | +1.60 | +24.89% | 0.41 | 1 | 781 | 0.93 | -0.75 | 0.05 | -0.01 | 6/5/2026 | 6/5/2026 3:59:35 PM EST |
| 23.00 | 10.40 | 11.75 | 11.08 | 8.91 | 0.00 | 0.00% | 0.48 | 0 | 407 | 1.33 | -0.82 | 0.04 | -0.01 | 6/2/2026 | 6/5/2026 3:59:35 PM EST |
| 25.00 | 11.80 | 13.55 | 12.68 | 10.73 | 0.00 | 0.00% | 0.51 | 0 | 409 | 1.33 | -0.86 | 0.03 | -0.01 | 6/2/2026 | 6/5/2026 3:59:35 PM EST |
| 27.00 | 13.50 | 15.70 | 14.60 | 14.48 | 0.00 | 0.00% | 0.54 | 0 | 216 | 1.49 | -0.88 | 0.03 | -0.01 | 5/14/2026 | 6/5/2026 3:59:35 PM EST |
| 30.00 | 15.70 | 19.80 | 17.75 | 17.50 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.06 | -0.91 | 0.02 | 0.00 | 5/13/2026 | 6/5/2026 3:59:35 PM EST |
| 32.00 | 17.70 | 21.25 | 19.48 | 23.92 | 0.00 | 0.00% | 0.61 | 0 | 6 | 1.91 | -0.93 | 0.02 | 0.00 | 3/31/2026 | 6/5/2026 3:59:35 PM EST |
| 35.00 | 20.70 | 24.80 | 22.75 | 22.99 | 0.00 | 0.00% | 0.65 | 0 | 2 | 2.23 | -0.95 | 0.02 | 0.00 | 4/30/2026 | 6/5/2026 3:59:35 PM EST |
| 37.00 | 22.70 | 26.80 | 24.75 | 28.75 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.29 | -0.96 | 0.01 | 0.00 | 3/25/2026 | 6/5/2026 3:59:35 PM EST |
| 40.00 | 25.80 | 29.80 | 27.80 | 26.54 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.37 | -0.97 | 0.01 | 0.00 | 5/14/2026 | 6/5/2026 3:59:35 PM EST |