Options Chain for MARA HOLDINGS INC COM (MARA) - $8.45 as of 2/27/2026 3:27:07 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 | 7.90 | 10.20 | 9.05 | 7.57 | 0.00 | 0.00% | 9.05 | 0 | 151 | 0.00 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 2:58:52 PM EST |
| 2.00 | 6.90 | 8.15 | 7.53 | 7.33 | +0.80 | +12.26% | 3.77 | 46 | 53 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:52 PM EST |
| 3.00 | 5.90 | 8.20 | 7.05 | 6.27 | -0.18 | -2.80% | 2.35 | 23 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:52 PM EST |
| 4.00 | 4.80 | 5.55 | 5.18 | 5.34 | +1.44 | +36.93% | 1.29 | 10 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:52 PM EST |
| 4.50 | 4.35 | 4.75 | 4.55 | 4.70 | % | 1.01 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:52 PM EST | |
| 5.00 | 3.90 | 4.35 | 4.13 | 3.52 | 0.00 | 0.00% | 0.83 | 0 | 13 | 4.35 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 2:58:52 PM EST |
| 5.50 | 3.35 | 4.40 | 3.88 | 3.74 | +1.54 | +70.00% | 0.71 | 17 | 8 | 4.77 | 1.00 | 0.01 | 0.00 | 2/27/2026 | 2/27/2026 2:58:52 PM EST |
| 6.00 | 3.05 | 3.35 | 3.20 | 3.31 | +0.75 | +29.30% | 0.53 | 16 | 22 | 4.67 | 0.98 | 0.02 | -0.01 | 2/27/2026 | 2/27/2026 2:58:52 PM EST |
| 6.50 | 2.56 | 2.92 | 2.74 | 2.88 | +0.88 | +44.00% | 0.42 | 32 | 85 | 5.80 | 0.96 | 0.04 | -0.01 | 2/27/2026 | 2/27/2026 2:58:52 PM EST |
| 7.00 | 2.09 | 2.33 | 2.21 | 2.16 | +0.51 | +30.91% | 0.32 | 78 | 331 | 2.37 | 0.93 | 0.08 | -0.02 | 2/27/2026 | 2/27/2026 2:58:52 PM EST |
| 7.50 | 1.60 | 1.71 | 1.66 | 1.70 | +0.50 | +41.67% | 0.22 | 86 | 2,017 | 1.43 | 0.88 | 0.12 | -0.02 | 2/27/2026 | 2/27/2026 2:58:52 PM EST |
| 8.00 | 1.20 | 1.23 | 1.22 | 1.22 | +0.36 | +41.86% | 0.15 | 1,836 | 3,910 | 1.14 | 0.81 | 0.18 | -0.03 | 2/27/2026 | 2/27/2026 2:58:52 PM EST |
| 8.50 | 0.81 | 0.84 | 0.83 | 0.85 | +0.29 | +51.79% | 0.10 | 4,915 | 2,229 | 1.06 | 0.70 | 0.26 | -0.03 | 2/27/2026 | 2/27/2026 2:58:52 PM EST |
| 9.00 | 0.50 | 0.52 | 0.51 | 0.52 | +0.18 | +52.95% | 0.06 | 8,968 | 6,329 | 0.97 | 0.55 | 0.33 | -0.03 | 2/27/2026 | 2/27/2026 2:58:52 PM EST |
| 9.50 | 0.27 | 0.28 | 0.28 | 0.29 | +0.08 | +38.10% | 0.03 | 10,375 | 5,612 | 0.96 | 0.38 | 0.34 | -0.03 | 2/27/2026 | 2/27/2026 2:58:52 PM EST |
| 10.00 | 0.15 | 0.16 | 0.16 | 0.16 | +0.04 | +33.34% | 0.02 | 50,765 | 6,932 | 0.96 | 0.25 | 0.28 | -0.03 | 2/27/2026 | 2/27/2026 2:58:52 PM EST |
| 10.50 | 0.08 | 0.09 | 0.09 | 0.09 | +0.01 | +12.50% | 0.01 | 2,748 | 3,639 | 1.00 | 0.16 | 0.20 | -0.02 | 2/27/2026 | 2/27/2026 2:58:52 PM EST |
| 11.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.01 | +20.00% | 0.01 | 40,939 | 1,750 | 1.05 | 0.11 | 0.14 | -0.02 | 2/27/2026 | 2/27/2026 2:58:52 PM EST |
| 11.50 | 0.04 | 0.05 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 1,191 | 1,187 | 1.12 | 0.07 | 0.10 | -0.01 | 2/27/2026 | 2/27/2026 2:58:52 PM EST |
| 12.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 2,248 | 1,306 | 1.21 | 0.05 | 0.07 | -0.01 | 2/27/2026 | 2/27/2026 2:58:52 PM EST |
| 12.50 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 440 | 1,650 | 1.30 | 0.03 | 0.05 | -0.01 | 2/27/2026 | 2/27/2026 2:58:52 PM EST |
| 13.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 484 | 1,205 | 1.38 | 0.02 | 0.03 | -0.01 | 2/27/2026 | 2/27/2026 2:58:52 PM EST |
| 13.50 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 372 | 68 | 1.53 | 0.00 | 0.01 | 0.00 | 2/27/2026 | 2/27/2026 2:58:52 PM EST |
| 14.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 94 | 367 | 1.65 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:52 PM EST |
| 14.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.36 | -94.74% | 0.00 | 1 | 69 | 1.64 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:52 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 670 | 1.58 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:52 PM EST |
| 15.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.83 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/27/2026 2:58:52 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,580 | 811 | 1.75 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:52 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 20 | 258 | 1.90 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:52 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 5 | 2.74 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:52 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.39 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 2:58:52 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.52 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/27/2026 2:58:52 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 2/27/2026 2:58:52 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 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 2:58:52 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.16 | -94.12% | 0.01 | 17 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:52 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 14 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:52 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 351 | 2.68 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:52 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 375 | 2.32 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 2:58:52 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 1,500 | 2.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:52 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 92 | 1,008 | 1.72 | 0.00 | 0.01 | 0.00 | 2/27/2026 | 2/27/2026 2:58:52 PM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 388 | 1,490 | 1.54 | -0.02 | 0.02 | -0.01 | 2/27/2026 | 2/27/2026 2:58:52 PM EST |
| 6.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 295 | 1,316 | 1.43 | -0.04 | 0.04 | -0.01 | 2/27/2026 | 2/27/2026 2:58:52 PM EST |
| 7.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.11 | -73.34% | 0.01 | 425 | 3,420 | 1.28 | -0.07 | 0.08 | -0.02 | 2/27/2026 | 2/27/2026 2:58:52 PM EST |
| 7.50 | 0.08 | 0.09 | 0.09 | 0.08 | -0.16 | -66.67% | 0.01 | 1,053 | 2,651 | 1.20 | -0.12 | 0.12 | -0.02 | 2/27/2026 | 2/27/2026 2:58:52 PM EST |
| 8.00 | 0.14 | 0.15 | 0.15 | 0.14 | -0.25 | -64.11% | 0.02 | 1,917 | 2,091 | 1.10 | -0.19 | 0.18 | -0.03 | 2/27/2026 | 2/27/2026 2:58:52 PM EST |
| 8.50 | 0.25 | 0.26 | 0.26 | 0.25 | -0.36 | -59.02% | 0.03 | 10,509 | 1,183 | 1.01 | -0.30 | 0.26 | -0.03 | 2/27/2026 | 2/27/2026 2:58:52 PM EST |
| 9.00 | 0.42 | 0.44 | 0.43 | 0.43 | -0.46 | -51.69% | 0.05 | 9,002 | 1,365 | 1.00 | -0.45 | 0.33 | -0.03 | 2/27/2026 | 2/27/2026 2:58:52 PM EST |
| 9.50 | 0.68 | 0.71 | 0.70 | 0.68 | -0.53 | -43.81% | 0.07 | 9,381 | 984 | 0.97 | -0.62 | 0.34 | -0.03 | 2/27/2026 | 2/27/2026 2:58:52 PM EST |
| 10.00 | 1.04 | 1.10 | 1.07 | 1.04 | -0.63 | -37.73% | 0.11 | 2,851 | 693 | 0.93 | -0.75 | 0.28 | -0.03 | 2/27/2026 | 2/27/2026 2:58:52 PM EST |
| 10.50 | 1.36 | 1.54 | 1.45 | 1.41 | -0.75 | -34.73% | 0.14 | 84 | 223 | 1.52 | -0.84 | 0.20 | -0.02 | 2/27/2026 | 2/27/2026 2:58:52 PM EST |
| 11.00 | 1.83 | 2.11 | 1.97 | 1.92 | -0.85 | -30.69% | 0.18 | 50 | 151 | 1.40 | -0.89 | 0.14 | -0.02 | 2/27/2026 | 2/27/2026 2:58:52 PM EST |
| 11.50 | 2.05 | 2.63 | 2.34 | 2.34 | -0.82 | -25.95% | 0.20 | 4 | 38 | 1.83 | -0.93 | 0.10 | -0.01 | 2/27/2026 | 2/27/2026 2:58:52 PM EST |
| 12.00 | 2.82 | 3.00 | 2.91 | 2.91 | -0.59 | -16.86% | 0.24 | 13 | 44 | 1.61 | -0.95 | 0.07 | -0.01 | 2/27/2026 | 2/27/2026 2:58:52 PM EST |
| 12.50 | 3.20 | 3.60 | 3.40 | 3.30 | -0.40 | -10.82% | 0.27 | 3 | 14 | 1.55 | -0.97 | 0.05 | -0.01 | 2/27/2026 | 2/27/2026 2:58:52 PM EST |
| 13.00 | 3.70 | 4.25 | 3.98 | 4.65 | 0.00 | 0.00% | 0.31 | 0 | 22 | 4.69 | -0.98 | 0.03 | -0.01 | 2/25/2026 | 2/27/2026 2:58:52 PM EST |
| 13.50 | 3.80 | 5.80 | 4.80 | 4.67 | -1.08 | -18.79% | 0.36 | 5 | 41 | 5.19 | -1.00 | 0.01 | 0.00 | 2/27/2026 | 2/27/2026 2:58:52 PM EST |
| 14.00 | 3.65 | 6.40 | 5.03 | 4.75 | -0.72 | -13.17% | 0.36 | 1 | 47 | 5.57 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:52 PM EST |
| 14.50 | 4.95 | 5.70 | 5.33 | 5.65 | -1.40 | -19.86% | 0.37 | 6 | 50 | 3.03 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:52 PM EST |
| 15.00 | 5.70 | 7.20 | 6.45 | 6.37 | 0.00 | 0.00% | 0.43 | 0 | 32 | 5.08 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 2:58:52 PM EST |
| 15.50 | 6.05 | 7.85 | 6.95 | 7.77 | 0.00 | 0.00% | 0.45 | 0 | 10 | 5.65 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 2:58:52 PM EST |
| 16.00 | 5.45 | 8.65 | 7.05 | 8.25 | 0.00 | 0.00% | 0.44 | 0 | 1 | 6.81 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 2:58:52 PM EST |
| 17.00 | 7.60 | 8.45 | 8.03 | 9.52 | 0.00 | 0.00% | 0.47 | 0 | 5 | 4.37 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/27/2026 2:58:52 PM EST |
| 18.00 | 8.50 | 9.35 | 8.93 | 8.17 | -2.63 | -24.36% | 0.50 | 3 | 1 | 4.32 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:52 PM EST |
| 19.00 | 9.45 | 10.40 | 9.93 | 9.60 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/27/2026 2:58:52 PM EST |
| 20.00 | 10.55 | 11.30 | 10.93 | 10.42 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/27/2026 2:58:52 PM EST |
| 21.00 | 10.30 | 13.75 | 12.03 | 13.20 | 0.00 | 0.00% | 0.57 | 0 | 0 | 7.98 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/27/2026 2:58:52 PM EST |