Options Chain for MARA HOLDINGS INC COM (MARA) - $12.21 as of 7/15/2026 8:03:16 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 | 10.25 | 12.05 | 11.15 | 11.14 | +0.02 | +0.18% | 11.15 | 54 | 133 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 2.00 | 9.20 | 11.10 | 10.15 | 9.92 | -0.13 | -1.30% | 5.08 | 2 | 154 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 3.00 | 8.30 | 10.00 | 9.15 | 9.25 | +0.13 | +1.43% | 3.05 | 17 | 34 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 4.00 | 7.25 | 8.95 | 8.10 | 8.14 | -0.01 | -0.13% | 2.02 | 89 | 70 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 5.00 | 6.50 | 8.50 | 7.50 | 7.35 | +0.23 | +3.23% | 1.50 | 99 | 43 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 6.00 | 5.55 | 6.65 | 6.10 | 6.28 | +0.16 | +2.62% | 1.02 | 38 | 43 | 8.87 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 7.00 | 4.20 | 5.55 | 4.88 | 4.95 | +0.12 | +2.49% | 0.70 | 3 | 43 | 6.62 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 8.00 | 3.70 | 4.65 | 4.18 | 4.28 | +0.13 | +3.14% | 0.52 | 22 | 99 | 5.95 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 8.50 | 3.00 | 4.45 | 3.73 | 3.57 | -0.09 | -2.46% | 0.44 | 27 | 18 | 6.76 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 9.00 | 2.77 | 3.40 | 3.09 | 2.92 | -0.22 | -7.01% | 0.34 | 191 | 400 | 3.96 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 9.50 | 2.39 | 3.10 | 2.75 | 2.75 | +0.13 | +4.97% | 0.29 | 189 | 43 | 3.95 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 10.00 | 1.74 | 2.94 | 2.34 | 2.25 | +0.16 | +7.66% | 0.23 | 133 | 639 | 4.74 | 0.99 | 0.02 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 10.50 | 1.30 | 2.01 | 1.66 | 1.74 | +0.24 | +16.00% | 0.16 | 165 | 378 | 2.52 | 0.97 | 0.06 | -0.01 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 11.00 | 1.05 | 1.40 | 1.23 | 1.18 | -0.07 | -5.60% | 0.11 | 224 | 782 | 2.22 | 0.92 | 0.15 | -0.04 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 11.50 | 0.49 | 0.91 | 0.70 | 0.88 | +0.03 | +3.53% | 0.06 | 891 | 683 | 1.18 | 0.80 | 0.28 | -0.07 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 12.00 | 0.52 | 0.54 | 0.53 | 0.52 | -0.02 | -3.71% | 0.04 | 9,609 | 3,248 | 1.06 | 0.63 | 0.40 | -0.09 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 12.50 | 0.27 | 0.28 | 0.28 | 0.27 | -0.04 | -12.91% | 0.02 | 12,379 | 39,107 | 1.02 | 0.42 | 0.41 | -0.09 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 13.00 | 0.12 | 0.13 | 0.13 | 0.12 | -0.05 | -29.42% | 0.01 | 8,585 | 46,375 | 1.03 | 0.25 | 0.32 | -0.08 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 13.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 3,879 | 37,914 | 1.06 | 0.13 | 0.21 | -0.05 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 14.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 2,561 | 48,325 | 1.11 | 0.06 | 0.12 | -0.03 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 14.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 448 | 4,639 | 1.21 | 0.03 | 0.06 | -0.01 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1,028 | 16,842 | 1.33 | 0.01 | 0.02 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 15.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 78 | 4,748 | 1.68 | 0.00 | 0.01 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1,545 | 15,612 | 1.68 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 38 | 2,933 | 1.84 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 296 | 11,525 | 2.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,041 | 2.14 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 4,618 | 2.29 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 437 | 2.67 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 4,365 | 2.56 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 32 | 14,763 | 2.81 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 51 | 827 | 3.33 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1,203 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 598 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,187 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,049 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/15/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 4:00:03 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 4:00:03 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/15/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 598 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/15/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 984 | 3.39 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,733 | 2.66 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 8 | 25 | 2.32 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 36 | 2,934 | 2.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 96 | 240 | 1.89 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 232 | 4,105 | 1.48 | -0.01 | 0.02 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 10.50 | 0.01 | 0.02 | 0.02 | 0.05 | +0.01 | +25.00% | 0.00 | 226 | 1,449 | 1.18 | -0.03 | 0.06 | -0.01 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 11.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 1,899 | 11,985 | 1.07 | -0.08 | 0.15 | -0.04 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 11.50 | 0.10 | 0.11 | 0.11 | 0.10 | -0.08 | -44.45% | 0.01 | 4,458 | 7,492 | 1.05 | -0.20 | 0.28 | -0.07 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 12.00 | 0.24 | 0.25 | 0.25 | 0.25 | -0.12 | -32.44% | 0.02 | 2,957 | 21,230 | 1.03 | -0.37 | 0.40 | -0.09 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 12.50 | 0.48 | 0.50 | 0.49 | 0.51 | -0.13 | -20.32% | 0.04 | 2,066 | 7,488 | 1.00 | -0.58 | 0.41 | -0.09 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 13.00 | 0.82 | 0.90 | 0.86 | 0.85 | -0.14 | -14.15% | 0.07 | 391 | 12,076 | 1.05 | -0.75 | 0.32 | -0.08 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 13.50 | 1.18 | 1.36 | 1.27 | 1.36 | -0.09 | -6.21% | 0.09 | 285 | 3,300 | 1.94 | -0.87 | 0.21 | -0.05 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 14.00 | 1.51 | 2.02 | 1.77 | 1.78 | -0.32 | -15.24% | 0.13 | 273 | 2,965 | 2.34 | -0.94 | 0.12 | -0.03 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 14.50 | 1.66 | 2.94 | 2.30 | 2.29 | -0.22 | -8.77% | 0.16 | 12 | 15,480 | 4.02 | -0.97 | 0.06 | -0.01 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 15.00 | 2.46 | 3.40 | 2.93 | 2.77 | -0.13 | -4.49% | 0.20 | 45 | 1,892 | 4.25 | -0.99 | 0.02 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 15.50 | 2.43 | 3.80 | 3.12 | 3.46 | -0.01 | -0.29% | 0.20 | 2 | 146 | 4.24 | -1.00 | 0.01 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 16.00 | 2.75 | 4.65 | 3.70 | 3.83 | -0.13 | -3.29% | 0.23 | 27 | 305 | 5.64 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 16.50 | 3.35 | 5.25 | 4.30 | 4.22 | -0.23 | -5.17% | 0.26 | 6 | 522 | 6.24 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 17.00 | 3.85 | 5.60 | 4.73 | 4.72 | -0.13 | -2.68% | 0.28 | 16 | 107 | 6.06 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 17.50 | 3.30 | 6.50 | 4.90 | 5.24 | -0.22 | -4.03% | 0.28 | 10 | 2 | 7.53 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 18.00 | 4.80 | 6.50 | 5.65 | 5.67 | -0.63 | -10.00% | 0.31 | 5 | 67 | 6.24 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 18.50 | 5.95 | 6.35 | 6.15 | 6.32 | -0.13 | -2.02% | 0.33 | 16 | 8 | 3.72 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 19.00 | 6.40 | 6.80 | 6.60 | 6.82 | -0.09 | -1.31% | 0.35 | 11 | 25 | 3.49 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 20.00 | 7.65 | 7.95 | 7.80 | 7.73 | -0.07 | -0.90% | 0.39 | 270 | 25 | 4.85 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 21.00 | 8.45 | 9.80 | 9.13 | 8.65 | -0.01 | -0.12% | 0.43 | 10 | 4 | 8.50 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 22.00 | 9.40 | 11.75 | 10.58 | 9.66 | +0.09 | +0.94% | 0.48 | 44 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 23.00 | 8.85 | 12.85 | 10.85 | 10.55 | -0.40 | -3.66% | 0.47 | 11 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 24.00 | 9.85 | 12.85 | 11.35 | 11.87 | -0.24 | -1.99% | 0.47 | 9 | 2 | 9.72 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 25.00 | 11.70 | 13.80 | 12.75 | 12.63 | -0.10 | -0.79% | 0.51 | 10 | 16 | 9.86 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 26.00 | 12.85 | 14.25 | 13.55 | 13.61 | -0.32 | -2.30% | 0.52 | 28 | 136 | 8.10 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 27.00 | 14.00 | 15.50 | 14.75 | 14.67 | -0.08 | -0.55% | 0.55 | 15 | 242 | 9.37 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 28.00 | 14.70 | 17.85 | 16.28 | 15.72 | -0.11 | -0.70% | 0.58 | 12 | 15 | 0.00 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 29.00 | 15.70 | 17.70 | 16.70 | 16.65 | -0.21 | -1.25% | 0.58 | 9 | 71 | 0.00 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 30.00 | 16.85 | 18.80 | 17.83 | 17.62 | -0.14 | -0.79% | 0.59 | 61 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |