Options Chain for MARA HOLDINGS INC COM (MARA) - $10.73 as of 9/1/2026 8:01:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.65 | 8.10 | 7.38 | 7.20 | -0.58 | -7.46% | 2.46 | 28 | 48 | 0.00 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |
| 4.00 | 6.20 | 6.55 | 6.38 | 6.15 | -0.55 | -8.21% | 1.59 | 15 | 47 | 8.57 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |
| 5.00 | 5.10 | 5.80 | 5.45 | 5.43 | -0.27 | -4.74% | 1.09 | 5 | 12 | 8.56 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |
| 6.00 | 4.20 | 4.40 | 4.30 | 4.30 | -0.37 | -7.93% | 0.72 | 7 | 26 | 4.20 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |
| 7.00 | 3.20 | 4.05 | 3.63 | 3.47 | -0.38 | -9.87% | 0.52 | 6 | 54 | 6.50 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |
| 7.50 | 2.65 | 2.93 | 2.79 | 2.79 | -0.53 | -15.97% | 0.37 | 10 | 14 | 2.93 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |
| 8.00 | 2.20 | 2.30 | 2.25 | 2.30 | -0.48 | -17.27% | 0.28 | 310 | 427 | 1.92 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |
| 8.50 | 1.72 | 1.87 | 1.80 | 1.82 | -0.31 | -14.56% | 0.21 | 45 | 146 | 1.68 | 0.99 | 0.03 | 0.00 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |
| 9.00 | 1.23 | 1.54 | 1.39 | 1.35 | -0.46 | -25.42% | 0.15 | 114 | 375 | 2.03 | 0.94 | 0.12 | -0.02 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |
| 9.50 | 0.79 | 0.89 | 0.84 | 0.80 | -0.52 | -39.40% | 0.09 | 428 | 537 | 1.70 | 0.83 | 0.28 | -0.04 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |
| 10.00 | 0.45 | 0.48 | 0.47 | 0.45 | -0.44 | -49.44% | 0.05 | 1,296 | 6,164 | 0.93 | 0.63 | 0.44 | -0.05 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |
| 10.50 | 0.22 | 0.24 | 0.23 | 0.22 | -0.33 | -60.00% | 0.02 | 5,744 | 4,622 | 0.90 | 0.39 | 0.47 | -0.06 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |
| 11.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.20 | -64.52% | 0.01 | 7,814 | 25,760 | 0.95 | 0.21 | 0.35 | -0.05 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |
| 11.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.10 | -66.67% | 0.01 | 3,127 | 17,425 | 1.04 | 0.12 | 0.22 | -0.03 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |
| 12.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 4,538 | 41,203 | 1.17 | 0.06 | 0.13 | -0.02 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |
| 12.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 1,167 | 31,391 | 1.29 | 0.03 | 0.07 | -0.01 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |
| 13.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 836 | 9,856 | 1.39 | 0.01 | 0.04 | -0.01 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |
| 13.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 268 | 3,293 | 1.51 | 0.01 | 0.02 | 0.00 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 96 | 4,590 | 1.59 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 291 | 1,547 | 1.74 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 2,576 | 1.88 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 429 | 2.02 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 476 | 2.15 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:44 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 687 | 2.28 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:44 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 198 | 2.40 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 3:59:44 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 148 | 2.51 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 3:59:44 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 402 | 2.62 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:44 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 105 | 2.73 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 3:59:44 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 401 | 2.84 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:44 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 59 | 3.67 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |
| 21.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 3 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |
| 22.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/1/2026 3:59:44 PM EST |
| 23.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 1 | 70 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.21 | 0.11 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:44 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 3:59:44 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/1/2026 3:59:44 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 11 | 46 | 3.04 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 9 | 134 | 2.03 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 449 | 1.71 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 1,173 | 1.40 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 102 | 4,030 | 1.26 | -0.01 | 0.03 | 0.00 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |
| 9.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 2,381 | 2,422 | 0.96 | -0.06 | 0.12 | -0.02 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |
| 9.50 | 0.07 | 0.08 | 0.08 | 0.07 | +0.03 | +75.00% | 0.01 | 3,036 | 4,388 | 0.89 | -0.17 | 0.28 | -0.04 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |
| 10.00 | 0.20 | 0.23 | 0.22 | 0.21 | +0.09 | +75.00% | 0.02 | 6,759 | 8,964 | 0.88 | -0.37 | 0.44 | -0.05 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |
| 10.50 | 0.47 | 0.49 | 0.48 | 0.47 | +0.20 | +74.08% | 0.05 | 1,841 | 9,520 | 0.89 | -0.61 | 0.47 | -0.06 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |
| 11.00 | 0.77 | 0.90 | 0.84 | 0.76 | +0.24 | +46.16% | 0.08 | 1,126 | 25,892 | 0.82 | -0.79 | 0.35 | -0.05 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |
| 11.50 | 1.16 | 1.34 | 1.25 | 1.21 | +0.32 | +35.96% | 0.11 | 117 | 32,116 | 1.30 | -0.88 | 0.22 | -0.03 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |
| 12.00 | 1.70 | 1.83 | 1.77 | 1.73 | +0.40 | +30.08% | 0.15 | 101 | 1,525 | 1.55 | -0.94 | 0.13 | -0.02 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |
| 12.50 | 2.18 | 2.31 | 2.25 | 2.24 | +0.45 | +25.14% | 0.18 | 34 | 13,234 | 1.82 | -0.97 | 0.07 | -0.01 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |
| 13.00 | 2.65 | 2.81 | 2.73 | 2.72 | +0.34 | +14.29% | 0.21 | 262 | 244 | 1.90 | -0.99 | 0.04 | -0.01 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |
| 13.50 | 3.10 | 3.75 | 3.43 | 3.14 | +0.12 | +3.98% | 0.25 | 2 | 120 | 3.98 | -0.99 | 0.02 | 0.00 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |
| 14.00 | 3.40 | 4.50 | 3.95 | 3.70 | +0.44 | +13.50% | 0.28 | 8 | 49 | 5.02 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |
| 14.50 | 4.10 | 4.30 | 4.20 | 4.10 | +0.25 | +6.50% | 0.29 | 6 | 46 | 2.65 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |
| 15.00 | 4.50 | 4.90 | 4.70 | 4.42 | 0.00 | 0.00% | 0.31 | 0 | 14 | 3.39 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:44 PM EST |
| 15.50 | 5.00 | 5.45 | 5.23 | 4.87 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.82 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:44 PM EST |
| 16.00 | 5.45 | 6.35 | 5.90 | 5.67 | +0.57 | +11.18% | 0.37 | 8 | 18 | 5.51 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |
| 16.50 | 5.85 | 6.50 | 6.18 | 6.11 | +0.51 | +9.11% | 0.37 | 3 | 3 | 4.42 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |
| 17.00 | 6.55 | 6.90 | 6.73 | 6.65 | +0.31 | +4.89% | 0.40 | 4 | 2 | 4.12 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |
| 17.50 | 6.55 | 8.15 | 7.35 | 7.18 | +0.16 | +2.28% | 0.42 | 4 | 3 | 7.07 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |
| 18.00 | 7.00 | 8.45 | 7.73 | 7.72 | +0.27 | +3.63% | 0.43 | 14 | 7 | 6.62 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |
| 18.50 | 8.00 | 8.55 | 8.28 | 8.14 | +0.32 | +4.10% | 0.45 | 6 | 4 | 5.32 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |
| 19.00 | 8.50 | 8.90 | 8.70 | 8.54 | +0.17 | +2.04% | 0.46 | 3 | 3 | 4.74 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |
| 20.00 | 8.85 | 10.60 | 9.73 | 9.70 | +0.33 | +3.53% | 0.49 | 41 | 1 | 7.78 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |
| 21.00 | 9.75 | 11.15 | 10.45 | 10.68 | +0.44 | +4.30% | 0.50 | 4 | 1 | 6.48 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |
| 22.00 | 10.95 | 12.05 | 11.50 | 11.70 | +0.32 | +2.82% | 0.52 | 8 | 0 | 6.30 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |
| 23.00 | 12.50 | 13.40 | 12.95 | 12.60 | +0.30 | +2.44% | 0.56 | 4 | 0 | 7.95 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |
| 25.00 | 14.45 | 15.45 | 14.95 | 14.56 | +0.23 | +1.61% | 0.60 | 2 | 0 | 8.61 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:44 PM EST |