Options Chain for MARATHON PETE CORP COM (MPC) - $191.74 as of 11/26/2025 8:40:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 130.60 | 134.10 | 132.35 | % | 2.21 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 65.00 | 125.70 | 129.20 | 127.45 | % | 1.96 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 70.00 | 120.80 | 124.20 | 122.50 | % | 1.75 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 75.00 | 116.00 | 118.70 | 117.35 | 87.30 | 0.00 | 0.00% | 1.56 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 11/26/2025 3:59:50 PM EST |
| 80.00 | 111.00 | 114.30 | 112.65 | 118.30 | 0.00 | 0.00% | 1.41 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:50 PM EST |
| 85.00 | 106.10 | 109.30 | 107.70 | 113.00 | 0.00 | 0.00% | 1.27 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:50 PM EST |
| 90.00 | 101.10 | 104.30 | 102.70 | 108.60 | 0.00 | 0.00% | 1.14 | 0 | 2 | 1.35 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:50 PM EST |
| 95.00 | 96.10 | 99.40 | 97.75 | 103.60 | 0.00 | 0.00% | 1.03 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:50 PM EST |
| 100.00 | 91.10 | 94.40 | 92.75 | 94.80 | 0.00 | 0.00% | 0.93 | 0 | 3 | 1.19 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:50 PM EST |
| 105.00 | 86.10 | 89.50 | 87.80 | 93.00 | 0.00 | 0.00% | 0.84 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:50 PM EST |
| 110.00 | 81.00 | 84.50 | 82.75 | 76.30 | 0.00 | 0.00% | 0.75 | 0 | 4 | 1.05 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 3:59:50 PM EST |
| 115.00 | 76.20 | 79.60 | 77.90 | 70.05 | 0.00 | 0.00% | 0.68 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 3:59:50 PM EST |
| 120.00 | 71.10 | 74.60 | 72.85 | 78.33 | 0.00 | 0.00% | 0.61 | 0 | 74 | 0.92 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:50 PM EST |
| 125.00 | 66.30 | 69.70 | 68.00 | 66.30 | 0.00 | 0.00% | 0.54 | 0 | 75 | 0.86 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:50 PM EST |
| 130.00 | 61.40 | 64.80 | 63.10 | 71.08 | 0.00 | 0.00% | 0.49 | 0 | 97 | 0.81 | 1.00 | 0.00 | -0.01 | 11/14/2025 | 11/26/2025 3:59:50 PM EST |
| 135.00 | 56.30 | 59.80 | 58.05 | 52.50 | 0.00 | 0.00% | 0.43 | 0 | 109 | 0.75 | 1.00 | 0.00 | -0.02 | 11/5/2025 | 11/26/2025 3:59:50 PM EST |
| 140.00 | 52.30 | 54.90 | 53.60 | 58.50 | 0.00 | 0.00% | 0.38 | 0 | 116 | 0.69 | 0.99 | 0.00 | -0.03 | 11/18/2025 | 11/26/2025 3:59:50 PM EST |
| 145.00 | 47.40 | 50.10 | 48.75 | 52.28 | 0.00 | 0.00% | 0.34 | 0 | 184 | 0.64 | 0.98 | 0.00 | -0.03 | 11/17/2025 | 11/26/2025 3:59:50 PM EST |
| 150.00 | 42.50 | 45.20 | 43.85 | 42.58 | 0.00 | 0.00% | 0.29 | 0 | 378 | 0.59 | 0.97 | 0.00 | -0.04 | 11/24/2025 | 11/26/2025 3:59:50 PM EST |
| 155.00 | 37.70 | 40.40 | 39.05 | 45.55 | 0.00 | 0.00% | 0.25 | 0 | 243 | 0.54 | 0.95 | 0.00 | -0.05 | 11/12/2025 | 11/26/2025 3:59:50 PM EST |
| 160.00 | 33.00 | 35.40 | 34.20 | 31.56 | 0.00 | 0.00% | 0.21 | 0 | 558 | 0.47 | 0.93 | 0.01 | -0.06 | 11/25/2025 | 11/26/2025 3:59:50 PM EST |
| 165.00 | 28.40 | 30.80 | 29.60 | 34.00 | 0.00 | 0.00% | 0.18 | 0 | 948 | 0.35 | 0.89 | 0.01 | -0.07 | 11/20/2025 | 11/26/2025 3:59:50 PM EST |
| 170.00 | 24.00 | 26.60 | 25.30 | 22.12 | 0.00 | 0.00% | 0.15 | 0 | 754 | 0.35 | 0.85 | 0.01 | -0.08 | 11/21/2025 | 11/26/2025 3:59:50 PM EST |
| 175.00 | 19.70 | 22.20 | 20.95 | 20.30 | +0.80 | +4.11% | 0.12 | 1 | 526 | 0.33 | 0.80 | 0.01 | -0.09 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 180.00 | 16.00 | 17.40 | 16.70 | 15.40 | 0.00 | 0.00% | 0.09 | 0 | 730 | 0.31 | 0.74 | 0.01 | -0.09 | 11/25/2025 | 11/26/2025 3:59:50 PM EST |
| 185.00 | 12.20 | 14.00 | 13.10 | 12.50 | +0.10 | +0.81% | 0.07 | 1 | 447 | 0.30 | 0.67 | 0.02 | -0.10 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 190.00 | 8.70 | 10.80 | 9.75 | 9.43 | 0.00 | 0.00% | 0.05 | 0 | 546 | 0.28 | 0.58 | 0.02 | -0.10 | 11/25/2025 | 11/26/2025 3:59:50 PM EST |
| 195.00 | 5.70 | 8.20 | 6.95 | 7.70 | +0.40 | +5.48% | 0.04 | 10 | 363 | 0.27 | 0.49 | 0.02 | -0.09 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 200.00 | 4.70 | 5.70 | 5.20 | 5.36 | +0.16 | +3.08% | 0.03 | 36 | 1,336 | 0.28 | 0.38 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 210.00 | 2.20 | 2.80 | 2.50 | 2.60 | +0.30 | +13.05% | 0.01 | 55 | 699 | 0.28 | 0.20 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 220.00 | 0.50 | 1.20 | 0.85 | 1.10 | +0.50 | +83.34% | 0.00 | 8 | 398 | 0.26 | 0.09 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 230.00 | 0.25 | 0.75 | 0.50 | 0.48 | +0.08 | +20.00% | 0.00 | 1 | 851 | 0.28 | 0.03 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 240.00 | 0.05 | 0.40 | 0.23 | 0.22 | -0.20 | -47.62% | 0.00 | 2 | 137 | 0.28 | 0.01 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 250.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.38 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:50 PM EST |
| 260.00 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.42 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 3:59:50 PM EST |
| 270.00 | 0.00 | 0.35 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.45 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/26/2025 3:59:50 PM EST |
| 280.00 | 0.00 | 0.35 | 0.18 | 5.55 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.49 | 0.00 | 0.00 | 0.00 | 5/22/2024 | 11/26/2025 3:59:50 PM EST |
| 290.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.53 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/26/2025 3:59:50 PM EST |
| 300.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.57 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 3:59:50 PM EST |
| 310.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.56 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/26/2025 3:59:50 PM EST |
| 320.00 | 0.00 | 0.25 | 0.13 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 11/26/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 22 | 2.05 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 11/26/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 11/26/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 137 | 1.59 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 11/26/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.07 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/26/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 11/26/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 11/26/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.87 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 11/26/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.81 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.76 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/26/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.72 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 11/26/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 581 | 0.60 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.67 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 0.55 | 0.28 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.60 | 0.00 | 0.00 | -0.01 | 11/4/2025 | 11/26/2025 3:59:50 PM EST |
| 135.00 | 0.05 | 0.60 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.48 | 0.00 | 0.00 | -0.02 | 11/10/2025 | 11/26/2025 3:59:50 PM EST |
| 140.00 | 0.25 | 0.45 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 523 | 0.46 | -0.01 | 0.00 | -0.03 | 11/14/2025 | 11/26/2025 3:59:50 PM EST |
| 145.00 | 0.10 | 0.50 | 0.30 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1,727 | 0.40 | -0.02 | 0.00 | -0.03 | 11/24/2025 | 11/26/2025 3:59:50 PM EST |
| 150.00 | 0.05 | 0.65 | 0.35 | 0.50 | -0.05 | -9.10% | 0.00 | 1 | 358 | 0.36 | -0.03 | 0.00 | -0.04 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 155.00 | 0.45 | 0.85 | 0.65 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1,030 | 0.38 | -0.05 | 0.00 | -0.05 | 11/20/2025 | 11/26/2025 3:59:50 PM EST |
| 160.00 | 0.55 | 1.10 | 0.83 | 0.95 | -1.00 | -51.29% | 0.01 | 7 | 679 | 0.35 | -0.07 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 165.00 | 1.00 | 1.40 | 1.20 | 1.00 | -0.70 | -41.18% | 0.01 | 20 | 468 | 0.34 | -0.11 | 0.01 | -0.07 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 170.00 | 1.50 | 2.30 | 1.90 | 1.65 | -0.45 | -21.43% | 0.01 | 16 | 1,045 | 0.34 | -0.15 | 0.01 | -0.08 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 175.00 | 2.15 | 2.55 | 2.35 | 2.35 | -0.95 | -28.79% | 0.01 | 14 | 624 | 0.31 | -0.20 | 0.01 | -0.09 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 180.00 | 2.95 | 3.70 | 3.33 | 3.40 | -0.22 | -6.08% | 0.02 | 22 | 274 | 0.30 | -0.26 | 0.01 | -0.09 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 185.00 | 4.50 | 5.20 | 4.85 | 4.88 | -0.81 | -14.24% | 0.03 | 3 | 695 | 0.29 | -0.33 | 0.02 | -0.10 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 190.00 | 5.60 | 7.70 | 6.65 | 6.70 | -1.10 | -14.11% | 0.04 | 7 | 164 | 0.28 | -0.42 | 0.02 | -0.10 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 195.00 | 8.60 | 9.70 | 9.15 | 10.17 | -1.57 | -13.38% | 0.05 | 1 | 33 | 0.28 | -0.51 | 0.02 | -0.09 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 200.00 | 11.30 | 13.00 | 12.15 | 14.10 | 0.00 | 0.00% | 0.06 | 0 | 59 | 0.28 | -0.62 | 0.02 | -0.08 | 11/24/2025 | 11/26/2025 3:59:50 PM EST |
| 210.00 | 17.70 | 19.80 | 18.75 | 32.70 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.29 | -0.80 | 0.02 | -0.05 | 11/4/2025 | 11/26/2025 3:59:50 PM EST |
| 220.00 | 26.90 | 29.20 | 28.05 | 23.15 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.35 | -0.91 | 0.01 | -0.03 | 11/11/2025 | 11/26/2025 3:59:50 PM EST |
| 230.00 | 36.10 | 39.40 | 37.75 | 31.75 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.01 | 11/11/2025 | 11/26/2025 3:59:50 PM EST |
| 240.00 | 46.10 | 49.60 | 47.85 | 48.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 9/23/2025 | 11/26/2025 3:59:50 PM EST |
| 250.00 | 56.10 | 59.60 | 57.85 | % | 0.23 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 260.00 | 66.60 | 69.60 | 68.10 | % | 0.26 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 270.00 | 76.10 | 79.60 | 77.85 | % | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 280.00 | 86.10 | 89.60 | 87.85 | % | 0.31 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 290.00 | 96.10 | 99.60 | 97.85 | % | 0.34 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 300.00 | 106.60 | 109.60 | 108.10 | % | 0.36 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 310.00 | 116.10 | 119.60 | 117.85 | % | 0.38 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 320.00 | 126.10 | 129.60 | 127.85 | 130.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 11/26/2025 3:59:50 PM EST |