Options Chain for MARA HOLDINGS INC COM (MARA) - $13.34 as of 9/24/2026 7:36:44 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 | 8.85 | 8.95 | 8.90 | 8.93 | -0.87 | -8.88% | 2.23 | 1 | 68 | 0.00 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 5.00 | 7.85 | 7.95 | 7.90 | 8.83 | 0.00 | 0.00% | 1.58 | 0 | 291 | 0.00 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 4:00:07 PM EST |
| 5.50 | 7.35 | 7.45 | 7.40 | 7.49 | -0.84 | -10.09% | 1.35 | 2 | 7 | 9.38 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 6.00 | 6.85 | 6.95 | 6.90 | 7.59 | 0.00 | 0.00% | 1.15 | 0 | 52 | 8.52 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 4:00:07 PM EST |
| 6.50 | 6.35 | 6.45 | 6.40 | 5.15 | 0.00 | 0.00% | 0.98 | 0 | 6 | 7.73 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/24/2026 4:00:07 PM EST |
| 7.00 | 5.85 | 5.95 | 5.90 | 6.80 | 0.00 | 0.00% | 0.84 | 0 | 3 | 6.99 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 4:00:07 PM EST |
| 7.50 | 5.35 | 5.45 | 5.40 | 5.60 | 0.00 | 0.00% | 0.72 | 0 | 86 | 6.30 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 4:00:07 PM EST |
| 8.00 | 4.85 | 4.95 | 4.90 | 5.04 | -0.43 | -7.87% | 0.61 | 4 | 26 | 5.65 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 8.50 | 4.35 | 4.45 | 4.40 | 4.60 | 0.00 | 0.00% | 0.52 | 0 | 79 | 5.04 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 4:00:07 PM EST |
| 9.00 | 3.85 | 3.95 | 3.90 | 3.95 | -0.55 | -12.23% | 0.43 | 7 | 137 | 4.45 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 9.50 | 3.35 | 3.45 | 3.40 | 3.60 | -0.38 | -9.55% | 0.36 | 1 | 215 | 3.90 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 10.00 | 2.87 | 2.95 | 2.91 | 3.05 | -0.25 | -7.58% | 0.29 | 86 | 1,076 | 3.10 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 10.50 | 2.38 | 2.45 | 2.42 | 2.50 | -0.33 | -11.67% | 0.23 | 38 | 562 | 2.61 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 11.00 | 1.88 | 1.95 | 1.92 | 1.98 | -0.36 | -15.39% | 0.17 | 1,082 | 2,740 | 2.13 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 11.50 | 1.40 | 1.45 | 1.43 | 1.47 | -0.39 | -20.97% | 0.12 | 148 | 3,417 | 1.66 | 0.99 | 0.03 | 0.00 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 12.00 | 0.92 | 0.97 | 0.95 | 0.95 | -0.39 | -29.11% | 0.08 | 1,078 | 9,641 | 0.76 | 0.94 | 0.18 | -0.02 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 12.50 | 0.48 | 0.53 | 0.51 | 0.53 | -0.37 | -41.12% | 0.04 | 1,457 | 5,982 | 0.85 | 0.76 | 0.49 | -0.08 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 13.00 | 0.20 | 0.22 | 0.21 | 0.21 | -0.34 | -61.82% | 0.02 | 9,914 | 50,474 | 0.88 | 0.46 | 0.65 | -0.13 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 13.50 | 0.07 | 0.08 | 0.08 | 0.08 | -0.22 | -73.34% | 0.01 | 23,579 | 48,674 | 0.99 | 0.20 | 0.44 | -0.08 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 14.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.13 | -86.67% | 0.00 | 10,200 | 41,238 | 1.06 | 0.08 | 0.21 | -0.03 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 14.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 5,331 | 18,474 | 1.25 | 0.02 | 0.08 | -0.01 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 1,683 | 15,905 | 1.54 | 0.01 | 0.02 | 0.00 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 68 | 3,654 | 1.71 | 0.00 | 0.01 | 0.00 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 68 | 6,051 | 1.96 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 40 | 867 | 2.19 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 872 | 2.41 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 495 | 2.63 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 4:00:07 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,049 | 2.83 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 4:00:07 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 586 | 3.22 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 679 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 4:00:07 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 4:00:07 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 4:00:07 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 566 | 0.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/24/2026 4:00:07 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 4:00:07 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 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/24/2026 4:00:07 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/24/2026 4:00:07 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/24/2026 4:00:07 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/24/2026 4:00:07 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/24/2026 4:00:07 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 750 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/24/2026 4:00:07 PM EST |
| 7.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 586 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 4:00:07 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,718 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 4:00:07 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 1,394 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 122 | 1,992 | 3.22 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 31 | 9,966 | 2.80 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 2,788 | 2.39 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 54 | 4,716 | 1.99 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 88 | 9,852 | 1.60 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 321 | 4,243 | 1.22 | -0.01 | 0.03 | 0.00 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 2,424 | 8,505 | 0.90 | -0.06 | 0.18 | -0.02 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 12.50 | 0.07 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 6,243 | 5,252 | 0.87 | -0.24 | 0.49 | -0.08 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 13.00 | 0.27 | 0.30 | 0.29 | 0.29 | +0.10 | +52.64% | 0.02 | 11,463 | 8,320 | 0.91 | -0.54 | 0.65 | -0.13 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 13.50 | 0.62 | 0.66 | 0.64 | 0.65 | +0.19 | +41.31% | 0.05 | 3,648 | 4,833 | 0.99 | -0.80 | 0.44 | -0.08 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 14.00 | 1.07 | 1.14 | 1.11 | 1.11 | +0.30 | +37.04% | 0.08 | 375 | 712 | 1.37 | -0.92 | 0.21 | -0.03 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 14.50 | 1.56 | 1.62 | 1.59 | 1.61 | +0.50 | +45.05% | 0.11 | 83 | 469 | 1.61 | -0.98 | 0.08 | -0.01 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 15.00 | 2.05 | 2.12 | 2.09 | 1.85 | +0.14 | +8.19% | 0.14 | 308 | 433 | 1.95 | -0.99 | 0.02 | 0.00 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 15.50 | 2.55 | 2.63 | 2.59 | 2.32 | +0.12 | +5.46% | 0.17 | 131 | 73 | 2.27 | -1.00 | 0.01 | 0.00 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 16.00 | 3.05 | 3.15 | 3.10 | 3.00 | +0.58 | +23.97% | 0.19 | 171 | 95 | 2.44 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 16.50 | 3.55 | 3.65 | 3.60 | 3.35 | +0.30 | +9.84% | 0.22 | 5 | 6 | 2.71 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 17.00 | 4.05 | 4.15 | 4.10 | 3.80 | +0.50 | +15.16% | 0.24 | 44 | 29 | 2.97 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 17.50 | 4.55 | 4.65 | 4.60 | 4.40 | 0.00 | 0.00% | 0.26 | 0 | 5 | 3.22 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 4:00:07 PM EST |
| 18.00 | 5.05 | 5.15 | 5.10 | 4.90 | 0.00 | 0.00% | 0.28 | 0 | 2 | 4.10 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 4:00:07 PM EST |
| 19.00 | 6.05 | 6.15 | 6.10 | 5.85 | -1.20 | -17.03% | 0.32 | 5 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 20.00 | 7.05 | 7.15 | 7.10 | 7.05 | +0.40 | +6.02% | 0.35 | 30 | 23 | 4.32 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 21.00 | 8.05 | 8.15 | 8.10 | 7.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 4:00:07 PM EST |
| 22.00 | 9.05 | 9.15 | 9.10 | 10.30 | 0.00 | 0.00% | 0.41 | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/24/2026 4:00:07 PM EST |
| 23.00 | 10.05 | 10.15 | 10.10 | 9.80 | 0.00 | 0.00% | 0.44 | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 4:00:07 PM EST |
| 24.00 | 11.05 | 11.15 | 11.10 | 10.12 | 0.00 | 0.00% | 0.46 | 0 | 5 | 5.75 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 4:00:07 PM EST |