Options Chain for MARATHON PETE CORP COM (MPC) - $158.31 as of 10/17/2024 9:25:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 66.40 | 70.40 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 95.00 | 61.65 | 64.60 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 100.00 | 56.60 | 60.05 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 105.00 | 51.50 | 55.45 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 110.00 | 46.65 | 50.45 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 115.00 | 41.65 | 44.70 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 120.00 | 36.70 | 40.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 125.00 | 31.80 | 34.70 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 130.00 | 27.15 | 29.80 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:05 PM EST | |||
| 135.00 | 21.90 | 25.65 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.03 | 10/17/2024 4:00:05 PM EST | |||
| 140.00 | 16.95 | 20.75 | % | 0 | 0 | 0.72 | 0.96 | 0.01 | -0.05 | 10/17/2024 4:00:05 PM EST | |||
| 145.00 | 12.55 | 15.15 | 20.02 | 0.00 | 0.00% | 0 | 12 | 0.61 | 0.91 | 0.02 | -0.08 | 10/10/2024 | 10/17/2024 4:00:05 PM EST |
| 146.00 | 12.90 | 14.10 | % | 0 | 0 | 0.37 | 0.90 | 0.02 | -0.09 | 10/17/2024 4:00:05 PM EST | |||
| 147.00 | 12.05 | 12.60 | % | 0 | 0 | 0.32 | 0.88 | 0.02 | -0.10 | 10/17/2024 4:00:05 PM EST | |||
| 148.00 | 11.15 | 12.40 | % | 0 | 0 | 0.43 | 0.86 | 0.02 | -0.11 | 10/17/2024 4:00:05 PM EST | |||
| 149.00 | 10.30 | 12.50 | % | 0 | 0 | 0.41 | 0.84 | 0.02 | -0.11 | 10/17/2024 4:00:05 PM EST | |||
| 150.00 | 9.50 | 10.55 | 9.95 | 0.00 | 0.00% | 0 | 56 | 0.35 | 0.81 | 0.03 | -0.12 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 152.50 | 7.65 | 8.85 | 7.83 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.74 | 0.03 | -0.13 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 155.00 | 5.80 | 6.10 | 5.90 | -3.55 | -37.57% | 1 | 3 | 0.30 | 0.66 | 0.04 | -0.14 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 157.50 | 4.35 | 4.60 | 4.35 | -0.22 | -4.82% | 4 | 7 | 0.30 | 0.56 | 0.04 | -0.15 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 160.00 | 3.10 | 3.35 | 3.60 | +0.30 | +9.10% | 2 | 42 | 0.30 | 0.46 | 0.04 | -0.14 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 162.50 | 2.17 | 2.36 | 2.55 | +0.25 | +10.87% | 3 | 8 | 0.30 | 0.36 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 165.00 | 1.40 | 1.63 | 1.60 | -0.10 | -5.89% | 3 | 75 | 0.30 | 0.27 | 0.03 | -0.11 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 167.50 | 0.98 | 1.12 | 1.04 | -0.58 | -35.81% | 5 | 2 | 0.30 | 0.19 | 0.03 | -0.09 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 170.00 | 0.62 | 0.92 | 0.70 | -0.05 | -6.67% | 3 | 112 | 0.32 | 0.14 | 0.02 | -0.07 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 172.50 | 0.41 | 0.64 | 0.40 | -0.32 | -44.45% | 9 | 4 | 0.32 | 0.10 | 0.02 | -0.06 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 175.00 | 0.27 | 0.35 | 0.33 | -0.07 | -17.50% | 14 | 58 | 0.32 | 0.07 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 177.50 | 0.12 | 0.73 | 0.38 | 0.00 | 0.00% | 0 | 0 | 0.36 | 0.05 | 0.01 | -0.03 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 180.00 | 0.07 | 0.35 | 0.20 | -0.10 | -33.34% | 1 | 209 | 0.35 | 0.04 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 182.50 | 0.05 | 0.75 | % | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 185.00 | 0.03 | 0.80 | 0.20 | 0.00 | 0.00% | 0 | 326 | 0.44 | 0.01 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 187.50 | 0.02 | 1.33 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 190.00 | 0.01 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 25 | 0.50 | 0.00 | 0.00 | -0.01 | 10/10/2024 | 10/17/2024 4:00:05 PM EST |
| 195.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 10 | 0.73 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 10/17/2024 4:00:05 PM EST |
| 200.00 | 0.00 | 0.69 | 0.69 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 10/17/2024 4:00:05 PM EST |
| 205.00 | 0.00 | 1.15 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 10/17/2024 4:00:05 PM EST |
| 210.00 | 0.00 | 0.95 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 215.00 | 0.00 | 1.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 220.00 | 0.00 | 0.95 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 225.00 | 0.00 | 0.95 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 230.00 | 0.00 | 1.28 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 240.00 | 0.00 | 1.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 95.00 | 0.00 | 1.15 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 100.00 | 0.00 | 1.15 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 105.00 | 0.00 | 1.15 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 110.00 | 0.00 | 0.95 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 115.00 | 0.00 | 1.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 120.00 | 0.00 | 1.31 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 125.00 | 0.00 | 0.95 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 130.00 | 0.03 | 1.15 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:05 PM EST | |||
| 135.00 | 0.05 | 1.15 | 0.59 | 0.00 | 0.00% | 0 | 4 | 0.52 | -0.01 | 0.00 | -0.03 | 10/8/2024 | 10/17/2024 4:00:05 PM EST |
| 140.00 | 0.14 | 0.83 | 0.76 | 0.00 | 0.00% | 0 | 14 | 0.42 | -0.04 | 0.01 | -0.05 | 10/8/2024 | 10/17/2024 4:00:05 PM EST |
| 145.00 | 0.44 | 1.36 | 0.76 | 0.00 | 0.00% | 0 | 254 | 0.39 | -0.09 | 0.02 | -0.08 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 146.00 | 0.40 | 1.03 | % | 0 | 0 | 0.35 | -0.10 | 0.02 | -0.09 | 10/17/2024 4:00:05 PM EST | |||
| 147.00 | 0.52 | 1.10 | % | 0 | 0 | 0.34 | -0.12 | 0.02 | -0.10 | 10/17/2024 4:00:05 PM EST | |||
| 148.00 | 0.79 | 0.89 | % | 0 | 0 | 0.34 | -0.14 | 0.02 | -0.11 | 10/17/2024 4:00:05 PM EST | |||
| 149.00 | 0.88 | 1.03 | 0.95 | % | 10 | 0 | 0.33 | -0.16 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 4:00:05 PM EST | |
| 150.00 | 0.96 | 1.19 | 1.10 | -0.42 | -27.64% | 6 | 84 | 0.32 | -0.19 | 0.03 | -0.12 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 152.50 | 1.47 | 1.72 | 1.75 | -0.34 | -16.27% | 1 | 9 | 0.31 | -0.26 | 0.03 | -0.13 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 155.00 | 2.22 | 2.48 | 2.84 | 0.00 | 0.00% | 0 | 25 | 0.31 | -0.34 | 0.04 | -0.14 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 157.50 | 3.05 | 3.45 | 3.20 | -0.29 | -8.31% | 2 | 13 | 0.29 | -0.44 | 0.04 | -0.15 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 160.00 | 4.45 | 4.70 | 4.50 | -0.19 | -4.06% | 4 | 47 | 0.30 | -0.54 | 0.04 | -0.14 | 10/17/2024 | 10/17/2024 4:00:05 PM EST |
| 162.50 | 6.00 | 6.30 | 6.70 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.64 | 0.04 | -0.13 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 165.00 | 6.75 | 8.20 | 8.32 | 0.00 | 0.00% | 0 | 11 | 0.25 | -0.73 | 0.03 | -0.11 | 10/16/2024 | 10/17/2024 4:00:05 PM EST |
| 167.50 | 9.75 | 10.25 | 7.05 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.81 | 0.03 | -0.09 | 10/14/2024 | 10/17/2024 4:00:05 PM EST |
| 170.00 | 11.25 | 12.55 | 8.85 | 0.00 | 0.00% | 0 | 40 | 0.35 | -0.86 | 0.02 | -0.07 | 10/14/2024 | 10/17/2024 4:00:05 PM EST |
| 172.50 | 12.65 | 15.85 | 13.83 | 0.00 | 0.00% | 0 | 11 | 0.50 | -0.90 | 0.02 | -0.06 | 10/15/2024 | 10/17/2024 4:00:05 PM EST |
| 175.00 | 16.15 | 18.40 | 14.91 | 0.00 | 0.00% | 0 | 22 | 0.55 | -0.93 | 0.01 | -0.05 | 10/8/2024 | 10/17/2024 4:00:05 PM EST |
| 177.50 | 17.35 | 21.30 | % | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.03 | 10/17/2024 4:00:05 PM EST | |||
| 180.00 | 19.85 | 23.75 | 9.50 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.96 | 0.01 | -0.03 | 10/7/2024 | 10/17/2024 4:00:05 PM EST |
| 182.50 | 22.40 | 26.20 | % | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.02 | 10/17/2024 4:00:05 PM EST | |||
| 185.00 | 24.85 | 28.75 | 25.65 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 10/8/2024 | 10/17/2024 4:00:05 PM EST |
| 187.50 | 27.45 | 31.25 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 190.00 | 29.85 | 33.75 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 10/17/2024 4:00:05 PM EST | |||
| 195.00 | 34.90 | 38.75 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 200.00 | 40.70 | 43.75 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 205.00 | 44.90 | 48.75 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 210.00 | 49.90 | 53.75 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 215.00 | 54.90 | 58.75 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 220.00 | 59.85 | 63.75 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 225.00 | 65.15 | 68.75 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 230.00 | 70.10 | 73.75 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 235.00 | 74.90 | 78.80 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST | |||
| 240.00 | 80.25 | 83.75 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:05 PM EST |