Options Chain for MARATHON PETE CORP COM (MPC) - $170.88 as of 8/22/2025 8:22:48 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 | 110.30 | 111.50 | 110.90 | % | 1.85 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 65.00 | 105.50 | 106.50 | 106.00 | % | 1.63 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 70.00 | 100.50 | 101.80 | 101.15 | % | 1.45 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 75.00 | 95.50 | 96.80 | 96.15 | % | 1.28 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 80.00 | 90.50 | 91.70 | 91.10 | 78.77 | 0.00 | 0.00% | 1.14 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 8/22/2025 3:59:59 PM EST |
| 85.00 | 85.60 | 86.80 | 86.20 | % | 1.01 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 90.00 | 80.70 | 81.80 | 81.25 | % | 0.90 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 95.00 | 75.70 | 76.80 | 76.25 | 31.80 | 0.00 | 0.00% | 0.80 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 8/22/2025 3:59:59 PM EST |
| 100.00 | 70.80 | 71.90 | 71.35 | 29.30 | 0.00 | 0.00% | 0.71 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 8/22/2025 3:59:59 PM EST |
| 105.00 | 65.90 | 67.00 | 66.45 | 24.70 | 0.00 | 0.00% | 0.63 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 3:59:59 PM EST |
| 110.00 | 61.00 | 62.00 | 61.50 | 21.20 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.67 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 8/22/2025 3:59:59 PM EST |
| 115.00 | 56.00 | 57.20 | 56.60 | 16.90 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 4/4/2025 | 8/22/2025 3:59:59 PM EST |
| 120.00 | 51.00 | 52.00 | 51.50 | % | 0.43 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 125.00 | 46.10 | 47.10 | 46.60 | 18.00 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.55 | 0.99 | 0.00 | -0.02 | 4/22/2025 | 8/22/2025 3:59:59 PM EST |
| 130.00 | 41.50 | 42.40 | 41.95 | 47.70 | 0.00 | 0.00% | 0.32 | 0 | 9 | 0.50 | 0.98 | 0.00 | -0.03 | 7/7/2025 | 8/22/2025 3:59:59 PM EST |
| 135.00 | 36.50 | 37.50 | 37.00 | 19.70 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.45 | 0.96 | 0.00 | -0.03 | 5/7/2025 | 8/22/2025 3:59:59 PM EST |
| 140.00 | 31.70 | 32.70 | 32.20 | 26.75 | 0.00 | 0.00% | 0.23 | 0 | 20 | 0.32 | 0.94 | 0.01 | -0.04 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 145.00 | 27.00 | 28.00 | 27.50 | 19.80 | 0.00 | 0.00% | 0.19 | 0 | 550 | 0.31 | 0.91 | 0.01 | -0.05 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 150.00 | 22.70 | 23.30 | 23.00 | 15.52 | 0.00 | 0.00% | 0.15 | 0 | 62 | 0.30 | 0.87 | 0.01 | -0.06 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 155.00 | 18.40 | 19.30 | 18.85 | 13.54 | 0.00 | 0.00% | 0.12 | 0 | 128 | 0.30 | 0.82 | 0.01 | -0.06 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 160.00 | 14.60 | 15.10 | 14.85 | 14.70 | +4.38 | +42.45% | 0.09 | 10 | 436 | 0.29 | 0.75 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 165.00 | 11.10 | 11.50 | 11.30 | 10.60 | +3.40 | +47.23% | 0.07 | 5 | 589 | 0.28 | 0.66 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 170.00 | 8.10 | 8.40 | 8.25 | 8.05 | +2.65 | +49.08% | 0.05 | 44 | 219 | 0.27 | 0.56 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 175.00 | 5.60 | 5.90 | 5.75 | 5.65 | +2.05 | +56.95% | 0.03 | 31 | 214 | 0.27 | 0.45 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 180.00 | 3.60 | 3.90 | 3.75 | 3.70 | +1.60 | +76.19% | 0.02 | 159 | 239 | 0.26 | 0.34 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 185.00 | 2.25 | 2.50 | 2.38 | 2.33 | +0.95 | +68.85% | 0.01 | 52 | 322 | 0.26 | 0.24 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 190.00 | 1.30 | 1.45 | 1.38 | 1.37 | +0.69 | +101.48% | 0.01 | 14 | 356 | 0.25 | 0.17 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 195.00 | 0.70 | 0.95 | 0.83 | 0.85 | +0.36 | +73.47% | 0.00 | 3 | 265 | 0.25 | 0.11 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 200.00 | 0.35 | 0.60 | 0.48 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 681 | 0.25 | 0.07 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 1.95 | 0.98 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.44 | 0.02 | 0.00 | -0.01 | 7/29/2025 | 8/22/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 1.25 | 0.63 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.45 | 0.01 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.39 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 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 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 8/22/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 8/22/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 8/22/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.99 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 8/22/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 6.20 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.67 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/22/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 22 | 73 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1,163 | 0.58 | 0.00 | 0.00 | -0.01 | 8/13/2025 | 8/22/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 2.30 | 1.15 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.82 | 0.00 | 0.00 | -0.01 | 6/23/2025 | 8/22/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 1.45 | 0.73 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.67 | 0.00 | 0.00 | -0.02 | 6/20/2025 | 8/22/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 1.55 | 0.78 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.62 | -0.01 | 0.00 | -0.02 | 6/20/2025 | 8/22/2025 3:59:59 PM EST |
| 130.00 | 0.15 | 0.60 | 0.38 | 0.35 | -0.60 | -63.16% | 0.00 | 7 | 49 | 0.40 | -0.02 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 135.00 | 0.25 | 1.55 | 0.90 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.36 | -0.04 | 0.00 | -0.03 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 140.00 | 0.60 | 0.75 | 0.68 | 0.65 | -0.40 | -38.10% | 0.00 | 10 | 78 | 0.36 | -0.06 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 145.00 | 0.90 | 1.10 | 1.00 | 0.95 | -0.60 | -38.71% | 0.01 | 4 | 404 | 0.34 | -0.09 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 150.00 | 1.35 | 1.55 | 1.45 | 1.45 | -0.93 | -39.08% | 0.01 | 1 | 807 | 0.32 | -0.13 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 155.00 | 1.90 | 2.25 | 2.08 | 2.20 | -1.20 | -35.30% | 0.01 | 180 | 210 | 0.31 | -0.18 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 160.00 | 3.00 | 3.20 | 3.10 | 3.20 | -1.70 | -34.70% | 0.02 | 36 | 384 | 0.29 | -0.25 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 165.00 | 4.40 | 4.70 | 4.55 | 4.65 | -2.47 | -34.70% | 0.03 | 35 | 193 | 0.28 | -0.34 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 170.00 | 6.30 | 6.60 | 6.45 | 6.50 | -3.08 | -32.15% | 0.04 | 43 | 70 | 0.27 | -0.44 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 175.00 | 8.70 | 9.20 | 8.95 | 17.10 | 0.00 | 0.00% | 0.05 | 0 | 51 | 0.27 | -0.55 | 0.02 | -0.07 | 8/12/2025 | 8/22/2025 3:59:59 PM EST |
| 180.00 | 11.80 | 12.30 | 12.05 | 22.40 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.26 | -0.66 | 0.02 | -0.06 | 8/11/2025 | 8/22/2025 3:59:59 PM EST |
| 185.00 | 14.60 | 16.00 | 15.30 | 20.71 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.23 | -0.76 | 0.02 | -0.05 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 190.00 | 19.60 | 20.20 | 19.90 | 27.85 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.25 | -0.83 | 0.01 | -0.04 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 195.00 | 24.10 | 25.10 | 24.60 | % | 0.13 | 0 | 0 | 0.30 | -0.89 | 0.01 | -0.03 | 8/22/2025 3:59:59 PM EST | |||
| 200.00 | 28.80 | 30.00 | 29.40 | 40.65 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.33 | -0.93 | 0.01 | -0.02 | 8/12/2025 | 8/22/2025 3:59:59 PM EST |
| 210.00 | 38.90 | 40.00 | 39.45 | % | 0.19 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 220.00 | 48.80 | 50.00 | 49.40 | % | 0.22 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 230.00 | 59.00 | 59.90 | 59.45 | % | 0.26 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 240.00 | 68.80 | 69.90 | 69.35 | % | 0.29 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 250.00 | 79.00 | 80.00 | 79.50 | % | 0.32 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |