Options Chain for MARA HOLDINGS INC COM (MARA) - $11.18 as of 10/6/2026 9:25:37 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.15 | 7.25 | 7.20 | 7.07 | 0.00 | 0.00% | 1.80 | 0 | 21 | 5.53 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 5.00 | 6.15 | 6.25 | 6.20 | 6.07 | 0.00 | 0.00% | 1.24 | 0 | 14 | 4.42 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:56 PM EST |
| 6.00 | 5.15 | 5.25 | 5.20 | 4.35 | 0.00 | 0.00% | 0.87 | 0 | 1 | 3.52 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 10/5/2026 3:59:56 PM EST |
| 6.50 | 4.65 | 4.75 | 4.70 | 4.70 | 0.00 | 0.00% | 0.72 | 0 | 9 | 3.12 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 3:59:56 PM EST |
| 7.00 | 4.15 | 4.25 | 4.20 | 3.85 | 0.00 | 0.00% | 0.60 | 0 | 4 | 2.74 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 7.50 | 3.65 | 3.75 | 3.70 | 3.35 | 0.00 | 0.00% | 0.49 | 0 | 20 | 2.40 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 8.00 | 3.15 | 3.25 | 3.20 | 3.05 | 0.00 | 0.00% | 0.40 | 0 | 45 | 2.06 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 3:59:56 PM EST |
| 8.50 | 2.66 | 2.71 | 2.69 | 2.44 | 0.00 | 0.00% | 0.32 | 0 | 28 | 1.48 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 9.00 | 2.17 | 2.22 | 2.20 | 1.88 | 0.00 | 0.00% | 0.24 | 0 | 103 | 1.45 | 0.99 | 0.02 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 9.50 | 1.68 | 1.73 | 1.71 | 1.67 | 0.00 | 0.00% | 0.18 | 0 | 37 | 1.10 | 0.97 | 0.08 | -0.01 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 10.00 | 1.21 | 1.25 | 1.23 | 1.20 | 0.00 | 0.00% | 0.12 | 0 | 521 | 0.83 | 0.90 | 0.18 | -0.02 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 10.50 | 0.79 | 0.82 | 0.81 | 0.83 | 0.00 | 0.00% | 0.08 | 0 | 1,108 | 0.83 | 0.78 | 0.31 | -0.04 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 11.00 | 0.47 | 0.49 | 0.48 | 0.48 | 0.00 | 0.00% | 0.04 | 0 | 10,254 | 0.83 | 0.59 | 0.40 | -0.05 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 11.50 | 0.25 | 0.26 | 0.26 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 18,478 | 0.83 | 0.40 | 0.39 | -0.05 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 12.00 | 0.12 | 0.13 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 51,633 | 0.84 | 0.24 | 0.29 | -0.04 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 12.50 | 0.06 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 55,130 | 0.90 | 0.13 | 0.19 | -0.03 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 13.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12,017 | 0.95 | 0.07 | 0.11 | -0.02 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 13.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11,822 | 0.96 | 0.03 | 0.06 | -0.01 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,467 | 1.06 | 0.01 | 0.03 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,306 | 1.19 | 0.01 | 0.01 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,439 | 1.32 | 0.00 | 0.01 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 768 | 1.44 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,639 | 1.56 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 428 | 1.67 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 981 | 1.78 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 201 | 2.07 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.98 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.37 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.34 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.50 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.66 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.81 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.37 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.66 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 3:59:56 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.35 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.05 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.78 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.52 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:56 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 368 | 1.28 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7,895 | 1.11 | -0.01 | 0.02 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 9.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 523 | 0.88 | -0.03 | 0.08 | -0.01 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 10.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,661 | 0.84 | -0.10 | 0.18 | -0.02 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 10.50 | 0.12 | 0.13 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 9,369 | 0.82 | -0.22 | 0.31 | -0.04 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 11.00 | 0.29 | 0.30 | 0.30 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 5,167 | 0.81 | -0.41 | 0.40 | -0.05 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 11.50 | 0.56 | 0.59 | 0.58 | 0.57 | 0.00 | 0.00% | 0.05 | 0 | 4,802 | 0.82 | -0.60 | 0.39 | -0.05 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 12.00 | 0.93 | 0.96 | 0.95 | 0.98 | 0.00 | 0.00% | 0.08 | 0 | 12,359 | 0.85 | -0.76 | 0.29 | -0.04 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 12.50 | 1.35 | 1.41 | 1.38 | 1.43 | 0.00 | 0.00% | 0.11 | 0 | 862 | 0.89 | -0.87 | 0.19 | -0.03 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 13.00 | 1.82 | 1.88 | 1.85 | 1.94 | 0.00 | 0.00% | 0.14 | 0 | 817 | 0.70 | -0.93 | 0.11 | -0.02 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 13.50 | 2.31 | 2.36 | 2.34 | 2.57 | 0.00 | 0.00% | 0.17 | 0 | 327 | 1.28 | -0.97 | 0.06 | -0.01 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 14.00 | 2.80 | 2.86 | 2.83 | 2.99 | 0.00 | 0.00% | 0.20 | 0 | 432 | 1.39 | -0.99 | 0.03 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 14.50 | 3.30 | 3.35 | 3.33 | 3.36 | 0.00 | 0.00% | 0.23 | 0 | 98 | 1.56 | -0.99 | 0.01 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 15.00 | 3.80 | 3.85 | 3.83 | 3.93 | 0.00 | 0.00% | 0.26 | 0 | 58 | 1.71 | -1.00 | 0.01 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 15.50 | 4.30 | 4.35 | 4.33 | 4.25 | 0.00 | 0.00% | 0.28 | 0 | 54 | 1.85 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:56 PM EST |
| 16.00 | 4.80 | 4.85 | 4.83 | 5.16 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.99 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 16.50 | 5.30 | 5.35 | 5.33 | 5.65 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:56 PM EST |
| 17.00 | 5.80 | 5.85 | 5.83 | 5.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 3:59:56 PM EST |
| 17.50 | 6.30 | 6.35 | 6.33 | % | 0.36 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 PM EST | |||
| 18.00 | 6.80 | 6.85 | 6.83 | 4.22 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 3:59:56 PM EST |
| 19.00 | 7.80 | 7.85 | 7.83 | 6.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 3:59:56 PM EST |
| 20.00 | 8.80 | 8.85 | 8.83 | 6.25 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 3:59:56 PM EST |
| 21.00 | 9.80 | 9.85 | 9.83 | 9.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 3:59:56 PM EST |
| 22.00 | 10.80 | 10.85 | 10.83 | 8.10 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 3:59:56 PM EST |
| 23.00 | 11.80 | 11.85 | 11.83 | % | 0.51 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:56 PM EST |