Options Chain for MARA HOLDINGS INC COM (MARA) - $7.22 as of 10/23/2026 7:42:42 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 | 5.95 | 6.15 | 6.05 | 6.20 | -0.02 | -0.33% | 6.05 | 26 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 2.00 | 4.95 | 5.15 | 5.05 | 5.82 | 0.00 | 0.00% | 2.52 | 0 | 2 | 6.09 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:56 PM EST |
| 3.00 | 3.95 | 4.15 | 4.05 | 4.28 | 0.00 | 0.00% | 1.35 | 0 | 2 | 4.26 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:56 PM EST |
| 4.00 | 2.99 | 3.15 | 3.07 | 3.17 | -0.03 | -0.94% | 0.77 | 2 | 10 | 2.99 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 5.00 | 1.99 | 2.13 | 2.06 | 2.17 | -0.74 | -25.43% | 0.41 | 7 | 5 | 1.85 | 0.99 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 5.50 | 1.52 | 1.65 | 1.59 | 1.75 | -0.66 | -27.39% | 0.29 | 4 | 6 | 1.56 | 0.97 | 0.07 | -0.01 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 6.00 | 1.06 | 1.19 | 1.13 | 1.14 | -0.12 | -9.53% | 0.19 | 158 | 61 | 1.21 | 0.89 | 0.19 | -0.01 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 6.50 | 0.57 | 0.73 | 0.65 | 0.75 | -0.13 | -14.78% | 0.10 | 176 | 176 | 1.23 | 0.74 | 0.33 | -0.02 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 7.00 | 0.38 | 0.40 | 0.39 | 0.38 | -0.19 | -33.34% | 0.06 | 1,182 | 1,063 | 0.98 | 0.54 | 0.43 | -0.03 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 7.50 | 0.19 | 0.20 | 0.20 | 0.19 | -0.12 | -38.71% | 0.03 | 47,827 | 5,078 | 0.97 | 0.33 | 0.41 | -0.02 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 8.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.07 | -41.18% | 0.01 | 46,753 | 6,790 | 0.99 | 0.18 | 0.29 | -0.02 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 8.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.03 | -37.50% | 0.01 | 1,814 | 6,952 | 1.02 | 0.09 | 0.18 | -0.01 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 9.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 861 | 5,701 | 1.09 | 0.05 | 0.11 | -0.01 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 9.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 130 | 3,279 | 1.15 | 0.03 | 0.06 | -0.01 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 67 | 2,930 | 1.29 | 0.01 | 0.03 | 0.00 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 141 | 2,617 | 1.51 | 0.00 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 114 | 2,723 | 1.65 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 27 | 2,862 | 1.61 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 30 | 3,996 | 1.72 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 1,287 | 2.02 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,153 | 1.94 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:56 PM EST |
| 13.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,386 | 2.24 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 14,951 | 2.34 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 14.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 448 | 2.44 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,576 | 2.53 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 15.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 336 | 2.62 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,312 | 2.48 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:56 PM EST |
| 16.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 467 | 3.48 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 499 | 3.57 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 205 | 3.75 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 852 | 3.81 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 740 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/23/2026 3:59:56 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.08 | 0.04 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.01 | -50.00% | 0.01 | 5 | 27 | 2.96 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 13 | 175 | 1.28 | -0.01 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 5.50 | 0.01 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.01 | 19 | 446 | 1.02 | -0.03 | 0.07 | -0.01 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 6.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.01 | +20.00% | 0.01 | 3,738 | 2,055 | 0.99 | -0.11 | 0.19 | -0.01 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 6.50 | 0.15 | 0.17 | 0.16 | 0.16 | +0.02 | +14.29% | 0.02 | 1,117 | 3,649 | 0.99 | -0.26 | 0.33 | -0.02 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 7.00 | 0.35 | 0.39 | 0.37 | 0.35 | +0.04 | +12.91% | 0.05 | 2,325 | 11,924 | 0.94 | -0.46 | 0.43 | -0.03 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 7.50 | 0.65 | 0.69 | 0.67 | 0.66 | +0.12 | +22.23% | 0.09 | 1,791 | 9,217 | 0.96 | -0.67 | 0.41 | -0.02 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 8.00 | 1.04 | 1.09 | 1.07 | 1.03 | +0.15 | +17.05% | 0.13 | 820 | 5,383 | 0.93 | -0.82 | 0.29 | -0.02 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 8.50 | 1.49 | 1.59 | 1.54 | 1.50 | +0.09 | +6.39% | 0.18 | 114 | 1,984 | 1.13 | -0.91 | 0.18 | -0.01 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 9.00 | 1.89 | 2.02 | 1.96 | 1.98 | +0.11 | +5.89% | 0.22 | 315 | 8,794 | 1.30 | -0.95 | 0.11 | -0.01 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 9.50 | 2.38 | 2.52 | 2.45 | 2.44 | +0.06 | +2.53% | 0.26 | 79 | 11,872 | 1.37 | -0.97 | 0.06 | -0.01 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 10.00 | 2.93 | 3.05 | 2.99 | 2.94 | +0.06 | +2.09% | 0.30 | 120 | 2,430 | 1.63 | -0.99 | 0.03 | 0.00 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 10.50 | 3.35 | 3.55 | 3.45 | 3.41 | +0.07 | +2.10% | 0.33 | 16 | 1,117 | 2.22 | -1.00 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 11.00 | 3.85 | 4.10 | 3.98 | 3.93 | +0.07 | +1.82% | 0.36 | 36 | 595 | 2.63 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 11.50 | 4.35 | 4.55 | 4.45 | 4.34 | 0.00 | 0.00% | 0.39 | 0 | 441 | 2.26 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:56 PM EST |
| 12.00 | 4.85 | 5.05 | 4.95 | 4.73 | 0.00 | 0.00% | 0.41 | 0 | 24 | 2.41 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:56 PM EST |
| 12.50 | 5.35 | 5.55 | 5.45 | 5.10 | +0.19 | +3.87% | 0.44 | 1 | 54 | 2.55 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 13.00 | 5.85 | 6.05 | 5.95 | 5.14 | 0.00 | 0.00% | 0.46 | 0 | 65 | 2.68 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:56 PM EST |
| 13.50 | 6.35 | 6.55 | 6.45 | 5.58 | 0.00 | 0.00% | 0.48 | 0 | 8 | 2.80 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 3:59:56 PM EST |
| 14.00 | 6.85 | 7.10 | 6.98 | 6.32 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 3:59:56 PM EST |
| 14.50 | 7.35 | 7.55 | 7.45 | 4.95 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 3:59:56 PM EST |
| 15.00 | 7.85 | 8.05 | 7.95 | 7.45 | 0.00 | 0.00% | 0.53 | 0 | 1 | 3.14 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 3:59:56 PM EST |
| 15.50 | 8.35 | 8.55 | 8.45 | 5.97 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 3:59:56 PM EST |
| 16.00 | 8.85 | 9.05 | 8.95 | 7.75 | 0.00 | 0.00% | 0.56 | 0 | 6 | 3.71 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 3:59:56 PM EST |
| 16.50 | 9.35 | 9.55 | 9.45 | 5.50 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/23/2026 3:59:56 PM EST |
| 17.00 | 9.85 | 10.05 | 9.95 | 7.87 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/23/2026 3:59:56 PM EST |
| 18.00 | 10.85 | 11.05 | 10.95 | 7.05 | 0.00 | 0.00% | 0.61 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/23/2026 3:59:56 PM EST |
| 19.00 | 11.85 | 12.05 | 11.95 | % | 0.63 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST | |||
| 20.00 | 12.85 | 13.05 | 12.95 | 8.95 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/23/2026 3:59:56 PM EST |
| 21.00 | 13.85 | 14.05 | 13.95 | 13.04 | 0.00 | 0.00% | 0.66 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 3:59:56 PM EST |
| 22.00 | 14.85 | 15.05 | 14.95 | % | 0.68 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:56 PM EST |