Options Chain for MARA HOLDINGS INC COM (MARA) - $9.56 as of 8/11/2026 3:57:15 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 | 7.95 | 9.20 | 8.58 | 8.70 | 0.00 | 0.00% | 8.58 | 0 | 108 | 7.79 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 2.00 | 6.40 | 8.95 | 7.68 | 8.15 | 0.00 | 0.00% | 3.84 | 0 | 10 | 9.47 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:55 PM EST |
| 3.00 | 6.10 | 7.05 | 6.58 | 6.70 | 0.00 | 0.00% | 2.19 | 0 | 445 | 3.20 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 4.00 | 4.70 | 6.40 | 5.55 | 5.75 | 0.00 | 0.00% | 1.39 | 0 | 55 | 3.26 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 5.00 | 3.95 | 5.65 | 4.80 | 5.34 | 0.00 | 0.00% | 0.96 | 0 | 534 | 3.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:55 PM EST |
| 6.00 | 3.20 | 4.00 | 3.60 | 3.55 | 0.00 | 0.00% | 0.60 | 0 | 272 | 1.42 | 0.98 | 0.02 | 0.00 | 8/10/2026 | 8/11/2026 3:59:55 PM EST |
| 7.00 | 2.19 | 3.65 | 2.92 | 2.87 | 0.00 | 0.00% | 0.42 | 0 | 377 | 1.89 | 0.92 | 0.06 | -0.01 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 8.00 | 1.75 | 2.38 | 2.07 | 2.04 | 0.00 | 0.00% | 0.26 | 0 | 795 | 1.17 | 0.81 | 0.10 | -0.01 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 9.00 | 1.31 | 1.51 | 1.41 | 1.45 | 0.00 | 0.00% | 0.16 | 0 | 2,305 | 0.83 | 0.67 | 0.14 | -0.01 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 10.00 | 0.92 | 0.95 | 0.94 | 0.93 | 0.00 | 0.00% | 0.09 | 0 | 8,048 | 0.85 | 0.52 | 0.15 | -0.01 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 11.00 | 0.60 | 0.63 | 0.62 | 0.62 | 0.00 | 0.00% | 0.06 | 0 | 11,080 | 0.86 | 0.38 | 0.14 | -0.01 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 12.00 | 0.36 | 0.41 | 0.39 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 22,261 | 0.86 | 0.27 | 0.12 | -0.01 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 13.00 | 0.22 | 0.27 | 0.25 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 19,247 | 0.87 | 0.19 | 0.10 | -0.01 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 14.00 | 0.16 | 0.19 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 12,361 | 0.91 | 0.12 | 0.08 | -0.01 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 15.00 | 0.11 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 26,653 | 0.92 | 0.08 | 0.06 | -0.01 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 16.00 | 0.08 | 0.10 | 0.09 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5,093 | 0.96 | 0.05 | 0.04 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 17.00 | 0.06 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5,850 | 0.99 | 0.03 | 0.03 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 18.00 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9,675 | 1.03 | 0.02 | 0.02 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,154 | 1.08 | 0.01 | 0.01 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 20.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 24,300 | 1.08 | 0.01 | 0.01 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 21.00 | 0.01 | 0.08 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,330 | 1.14 | 0.00 | 0.01 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 22.00 | 0.02 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 245 | 1.24 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 23.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15,117 | 1.19 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 244 | 1.51 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 25.00 | 0.02 | 0.07 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11,815 | 1.37 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 26.00 | 0.01 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 217 | 1.40 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,483 | 1.65 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.66 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/11/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 0.08 | 0.04 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.71 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/11/2026 3:59:55 PM EST |
| 30.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11,474 | 1.51 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 0.08 | 0.04 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/11/2026 3:59:55 PM EST |
| 32.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 519 | 1.82 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,976 | 2.35 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 37.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,041 | 1.99 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:55 PM EST |
| 40.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15,347 | 1.68 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 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 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 28 | 3.39 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 2.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 546 | 2.34 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/11/2026 3:59:55 PM EST |
| 3.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,073 | 1.76 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:55 PM EST |
| 4.00 | 0.01 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 21,106 | 1.29 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:55 PM EST |
| 5.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4,595 | 1.06 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 6.00 | 0.01 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,616 | 1.00 | -0.02 | 0.02 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 7.00 | 0.11 | 0.17 | 0.14 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 21,253 | 0.88 | -0.08 | 0.06 | -0.01 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 8.00 | 0.30 | 0.35 | 0.33 | 0.31 | 0.00 | 0.00% | 0.04 | 0 | 11,561 | 0.84 | -0.19 | 0.10 | -0.01 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 9.00 | 0.68 | 0.70 | 0.69 | 0.67 | 0.00 | 0.00% | 0.08 | 0 | 13,719 | 0.85 | -0.33 | 0.14 | -0.01 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 10.00 | 1.19 | 1.22 | 1.21 | 1.16 | 0.00 | 0.00% | 0.12 | 0 | 27,974 | 0.85 | -0.48 | 0.15 | -0.01 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 11.00 | 1.79 | 1.92 | 1.86 | 1.82 | 0.00 | 0.00% | 0.17 | 0 | 9,573 | 0.84 | -0.62 | 0.14 | -0.01 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 12.00 | 2.47 | 2.71 | 2.59 | 2.65 | 0.00 | 0.00% | 0.22 | 0 | 7,748 | 0.78 | -0.73 | 0.12 | -0.01 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 13.00 | 3.15 | 3.80 | 3.48 | 3.45 | 0.00 | 0.00% | 0.27 | 0 | 3,461 | 1.20 | -0.81 | 0.10 | -0.01 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 14.00 | 4.15 | 4.80 | 4.48 | 4.35 | 0.00 | 0.00% | 0.32 | 0 | 3,646 | 1.35 | -0.88 | 0.08 | -0.01 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 15.00 | 4.80 | 5.95 | 5.38 | 5.20 | 0.00 | 0.00% | 0.36 | 0 | 9,164 | 1.64 | -0.92 | 0.06 | -0.01 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 16.00 | 5.50 | 6.95 | 6.23 | 6.28 | 0.00 | 0.00% | 0.39 | 0 | 1,209 | 1.76 | -0.95 | 0.04 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 17.00 | 6.55 | 7.85 | 7.20 | 7.32 | 0.00 | 0.00% | 0.42 | 0 | 645 | 1.78 | -0.97 | 0.03 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 18.00 | 7.55 | 8.80 | 8.18 | 8.27 | 0.00 | 0.00% | 0.45 | 0 | 1,130 | 1.83 | -0.98 | 0.02 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 19.00 | 9.05 | 9.70 | 9.38 | 8.04 | 0.00 | 0.00% | 0.49 | 0 | 718 | 1.81 | -0.99 | 0.01 | 0.00 | 8/6/2026 | 8/11/2026 3:59:55 PM EST |
| 20.00 | 9.60 | 11.25 | 10.43 | 10.38 | 0.00 | 0.00% | 0.52 | 0 | 684 | 2.46 | -0.99 | 0.01 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 21.00 | 10.05 | 12.50 | 11.28 | % | 0.54 | 0 | 0 | 2.77 | -1.00 | 0.01 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 22.00 | 10.20 | 14.35 | 12.28 | % | 0.56 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 23.00 | 12.85 | 14.00 | 13.43 | 11.40 | 0.00 | 0.00% | 0.58 | 0 | 214 | 2.47 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 3:59:55 PM EST |
| 24.00 | 13.05 | 16.35 | 14.70 | % | 0.61 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 25.00 | 14.55 | 15.45 | 15.00 | 14.99 | 0.00 | 0.00% | 0.60 | 0 | 67 | 2.06 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:55 PM EST |
| 26.00 | 14.20 | 18.35 | 16.28 | % | 0.63 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 27.00 | 16.55 | 17.60 | 17.08 | 17.18 | 0.00 | 0.00% | 0.63 | 0 | 25 | 2.25 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 28.00 | 16.20 | 20.35 | 18.28 | % | 0.65 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 29.00 | 17.20 | 21.35 | 19.28 | 19.29 | 0.00 | 0.00% | 0.66 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 30.00 | 18.20 | 22.35 | 20.28 | 20.18 | 0.00 | 0.00% | 0.68 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 31.00 | 19.20 | 23.35 | 21.28 | % | 0.69 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 32.00 | 20.20 | 24.35 | 22.28 | 23.92 | 0.00 | 0.00% | 0.70 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 8/11/2026 3:59:55 PM EST |
| 35.00 | 23.20 | 27.35 | 25.28 | 20.98 | 0.00 | 0.00% | 0.72 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 8/11/2026 3:59:55 PM EST |
| 37.00 | 25.20 | 29.35 | 27.28 | 22.00 | 0.00 | 0.00% | 0.74 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 8/11/2026 3:59:55 PM EST |
| 40.00 | 29.00 | 32.10 | 30.55 | 25.82 | 0.00 | 0.00% | 0.76 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 8/11/2026 3:59:55 PM EST |