Options Chain for MARA HOLDINGS INC COM (MARA) - $14.07 as of 5/29/2026 2:46:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 12.25 | 12.70 | 12.48 | 12.50 | +0.35 | +2.89% | 6.24 | 34 | 51 | 9.17 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 3.00 | 11.25 | 11.75 | 11.50 | 11.51 | +0.11 | +0.97% | 3.83 | 6 | 4 | 7.71 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 3.50 | 10.80 | 11.20 | 11.00 | 10.95 | +0.05 | +0.46% | 3.14 | 8 | 6 | 6.95 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 4.00 | 10.30 | 10.70 | 10.50 | 10.15 | -0.10 | -0.98% | 2.62 | 2 | 5 | 6.31 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 4.50 | 9.80 | 10.20 | 10.00 | 10.05 | +0.41 | +4.26% | 2.22 | 10 | 7 | 5.75 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 5.00 | 9.30 | 9.70 | 9.50 | 9.50 | +0.60 | +6.75% | 1.90 | 92 | 6 | 5.27 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 5.50 | 8.80 | 9.20 | 9.00 | 9.06 | +0.31 | +3.55% | 1.64 | 7 | 3 | 5.11 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 6.00 | 7.90 | 8.70 | 8.30 | 8.09 | +0.14 | +1.77% | 1.38 | 4 | 5 | 4.69 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 6.50 | 7.60 | 8.30 | 7.95 | 8.06 | +0.26 | +3.34% | 1.22 | 4 | 2 | 4.95 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 7.00 | 7.30 | 7.70 | 7.50 | 7.17 | -0.08 | -1.11% | 1.07 | 1 | 35 | 3.97 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 7.50 | 6.80 | 7.20 | 7.00 | 7.05 | +0.30 | +4.45% | 0.93 | 6 | 5 | 3.42 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 8.00 | 6.30 | 6.70 | 6.50 | 6.60 | +0.55 | +9.10% | 0.81 | 11 | 32 | 3.34 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 8.50 | 5.80 | 6.25 | 6.03 | 5.75 | +0.18 | +3.24% | 0.71 | 12 | 75 | 2.86 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 9.00 | 5.30 | 5.65 | 5.48 | 5.55 | +0.52 | +10.34% | 0.61 | 45 | 81 | 2.78 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 9.50 | 4.80 | 5.20 | 5.00 | 5.07 | +0.44 | +9.51% | 0.53 | 28 | 108 | 2.36 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 10.00 | 4.30 | 4.70 | 4.50 | 4.50 | +0.41 | +10.03% | 0.45 | 175 | 365 | 2.13 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 10.50 | 3.80 | 4.20 | 4.00 | 3.20 | -0.47 | -12.81% | 0.38 | 38 | 408 | 2.05 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 11.00 | 3.30 | 3.70 | 3.50 | 3.01 | -0.17 | -5.35% | 0.32 | 9 | 825 | 1.53 | 0.99 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 11.50 | 2.84 | 3.20 | 3.02 | 2.94 | +0.34 | +13.08% | 0.26 | 66 | 987 | 1.47 | 0.98 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 12.00 | 2.37 | 2.73 | 2.55 | 2.64 | +0.38 | +16.82% | 0.21 | 148 | 1,663 | 1.17 | 0.95 | 0.06 | -0.02 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 12.50 | 1.86 | 2.27 | 2.07 | 2.22 | +0.47 | +26.86% | 0.17 | 151 | 679 | 1.26 | 0.91 | 0.10 | -0.02 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 13.00 | 1.46 | 1.61 | 1.54 | 1.51 | +0.21 | +16.16% | 0.12 | 338 | 2,122 | 0.77 | 0.84 | 0.15 | -0.03 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 13.50 | 1.10 | 1.27 | 1.19 | 1.23 | +0.23 | +23.00% | 0.09 | 1,425 | 1,133 | 0.75 | 0.75 | 0.20 | -0.04 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 14.00 | 0.80 | 0.87 | 0.84 | 0.81 | +0.10 | +14.09% | 0.06 | 13,431 | 4,690 | 0.75 | 0.63 | 0.24 | -0.05 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 14.50 | 0.55 | 0.58 | 0.57 | 0.56 | +0.09 | +19.15% | 0.04 | 35,111 | 14,507 | 0.78 | 0.51 | 0.25 | -0.05 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 15.00 | 0.37 | 0.39 | 0.38 | 0.37 | +0.06 | +19.36% | 0.03 | 13,839 | 6,927 | 0.78 | 0.39 | 0.24 | -0.05 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 15.50 | 0.24 | 0.26 | 0.25 | 0.25 | +0.05 | +25.00% | 0.02 | 35,906 | 12,148 | 0.80 | 0.29 | 0.21 | -0.04 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 16.00 | 0.16 | 0.17 | 0.17 | 0.17 | +0.05 | +41.67% | 0.01 | 1,738 | 7,541 | 0.82 | 0.21 | 0.17 | -0.03 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 16.50 | 0.10 | 0.12 | 0.11 | 0.12 | +0.03 | +33.34% | 0.01 | 1,104 | 2,356 | 0.83 | 0.14 | 0.13 | -0.03 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 17.00 | 0.06 | 0.08 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 319 | 3,278 | 0.85 | 0.10 | 0.10 | -0.02 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 17.50 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 447 | 840 | 0.88 | 0.06 | 0.07 | -0.02 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 18.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 93 | 6,726 | 0.86 | 0.04 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 18.50 | 0.02 | 0.03 | 0.03 | 0.06 | % | 0.00 | 1 | 0 | 0.99 | 0.02 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 1:59:06 PM EST | |
| 19.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 15 | 420 | 1.08 | 0.01 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 20 | 258 | 1.19 | 0.00 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.49 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:59:06 PM EST |
| 22.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 198 | 1.82 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:59:06 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.97 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 1:59:06 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:59:06 PM EST |
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST | |||
| 3.50 | 0.00 | 2.13 | 1.07 | % | 0.31 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:06 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 1:59:06 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 3.48 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:59:06 PM EST |
| 5.50 | 0.00 | 2.13 | 1.07 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 1:59:06 PM EST |
| 6.50 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 1:59:06 PM EST |
| 7.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 94 | 3.69 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:59:06 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 77 | 2.03 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,662 | 1.85 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:59:06 PM EST |
| 8.50 | 0.00 | 0.07 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 30 | 360 | 1.67 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 296 | 1.51 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:06 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 6,180 | 1.35 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 130 | 1,708 | 1.20 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 10.50 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 47 | 2,173 | 1.16 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 11.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 2,228 | 5,881 | 1.07 | -0.01 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 11.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 39 | 5,236 | 0.95 | -0.02 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 12.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 595 | 1,836 | 0.90 | -0.05 | 0.06 | -0.02 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 12.50 | 0.07 | 0.09 | 0.08 | 0.08 | -0.05 | -38.47% | 0.01 | 5,600 | 4,790 | 0.85 | -0.09 | 0.10 | -0.02 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 13.00 | 0.14 | 0.16 | 0.15 | 0.14 | -0.08 | -36.37% | 0.01 | 5,625 | 3,221 | 0.81 | -0.16 | 0.15 | -0.03 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 13.50 | 0.24 | 0.27 | 0.26 | 0.24 | -0.15 | -38.47% | 0.02 | 2,600 | 2,656 | 0.79 | -0.25 | 0.20 | -0.04 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 14.00 | 0.43 | 0.45 | 0.44 | 0.44 | -0.17 | -27.87% | 0.03 | 1,753 | 1,293 | 0.79 | -0.37 | 0.24 | -0.05 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 14.50 | 0.67 | 0.71 | 0.69 | 0.67 | -0.20 | -22.99% | 0.05 | 1,792 | 452 | 0.80 | -0.49 | 0.25 | -0.05 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 15.00 | 0.98 | 1.03 | 1.01 | 0.98 | -0.24 | -19.68% | 0.07 | 302 | 253 | 0.83 | -0.61 | 0.24 | -0.05 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 15.50 | 1.20 | 1.41 | 1.31 | 1.26 | -0.35 | -21.74% | 0.08 | 29 | 49 | 0.85 | -0.71 | 0.21 | -0.04 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 16.00 | 1.57 | 1.83 | 1.70 | 1.66 | -0.25 | -13.09% | 0.11 | 16 | 28 | 0.86 | -0.79 | 0.17 | -0.03 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 16.50 | 1.97 | 2.54 | 2.26 | 2.10 | -0.30 | -12.50% | 0.14 | 12 | 13 | 1.47 | -0.86 | 0.13 | -0.03 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 17.00 | 2.27 | 3.45 | 2.86 | 3.24 | 0.00 | 0.00% | 0.17 | 0 | 11 | 2.45 | -0.90 | 0.10 | -0.02 | 5/28/2026 | 5/29/2026 1:59:06 PM EST |
| 17.50 | 2.87 | 3.55 | 3.21 | 3.69 | 0.00 | 0.00% | 0.18 | 0 | 24 | 2.41 | -0.94 | 0.07 | -0.02 | 5/28/2026 | 5/29/2026 1:59:06 PM EST |
| 18.00 | 3.35 | 3.95 | 3.65 | 3.65 | -0.52 | -12.47% | 0.20 | 4 | 4 | 2.13 | -0.96 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 18.50 | 3.80 | 5.00 | 4.40 | 4.57 | % | 0.24 | 5 | 0 | 2.71 | -0.98 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 1:59:06 PM EST | |
| 19.00 | 4.30 | 5.65 | 4.98 | 4.92 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.05 | -0.99 | 0.02 | 0.00 | 5/28/2026 | 5/29/2026 1:59:06 PM EST |
| 20.00 | 5.30 | 5.95 | 5.63 | 6.15 | +0.51 | +9.05% | 0.28 | 37 | 4 | 2.95 | -1.00 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 21.00 | 6.00 | 7.70 | 6.85 | % | 0.33 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST | |||
| 22.00 | 7.30 | 8.70 | 8.00 | 9.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:59:06 PM EST |
| 23.00 | 8.30 | 8.95 | 8.63 | 8.91 | % | 0.38 | 3 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:06 PM EST | |
| 24.00 | 9.30 | 10.70 | 10.00 | % | 0.42 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST |