Options Chain for MARATHON PETE CORP COM (MPC) - $395.42 as of 10/1/2026 3:23:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 219.10 | 223.10 | 221.10 | 196.20 | 0.00 | 0.00% | 1.11 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 3:59:52 PM EST |
| 210.00 | 209.20 | 213.20 | 211.20 | % | 1.01 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 220.00 | 199.20 | 203.30 | 201.25 | 175.00 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 3:59:52 PM EST |
| 230.00 | 189.30 | 193.40 | 191.35 | 178.70 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.04 | 1.00 | 0.00 | -0.01 | 9/21/2026 | 10/1/2026 3:59:52 PM EST |
| 240.00 | 179.30 | 183.50 | 181.40 | 161.70 | 0.00 | 0.00% | 0.76 | 0 | 1 | 0.98 | 1.00 | 0.00 | -0.01 | 9/22/2026 | 10/1/2026 3:59:52 PM EST |
| 250.00 | 169.50 | 173.60 | 171.55 | 144.80 | 0.00 | 0.00% | 0.69 | 0 | 4 | 0.92 | 1.00 | 0.00 | -0.01 | 9/22/2026 | 10/1/2026 3:59:52 PM EST |
| 260.00 | 159.70 | 163.70 | 161.70 | 131.00 | 0.00 | 0.00% | 0.62 | 0 | 4 | 0.87 | 0.99 | 0.00 | -0.02 | 9/23/2026 | 10/1/2026 3:59:52 PM EST |
| 270.00 | 149.90 | 154.00 | 151.95 | % | 0.56 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.03 | 10/1/2026 3:59:52 PM EST | |||
| 280.00 | 140.10 | 144.10 | 142.10 | 112.00 | 0.00 | 0.00% | 0.51 | 0 | 8 | 0.76 | 0.99 | 0.00 | -0.04 | 9/23/2026 | 10/1/2026 3:59:52 PM EST |
| 290.00 | 130.90 | 134.00 | 132.45 | 111.30 | 0.00 | 0.00% | 0.46 | 0 | 39 | 0.70 | 0.98 | 0.00 | -0.05 | 9/30/2026 | 10/1/2026 3:59:52 PM EST |
| 300.00 | 121.30 | 124.40 | 122.85 | 98.00 | 0.00 | 0.00% | 0.41 | 0 | 4 | 0.66 | 0.97 | 0.00 | -0.07 | 9/30/2026 | 10/1/2026 3:59:52 PM EST |
| 310.00 | 111.90 | 115.40 | 113.65 | % | 0.37 | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.09 | 10/1/2026 3:59:52 PM EST | |||
| 320.00 | 103.30 | 105.70 | 104.50 | 83.30 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.55 | 0.94 | 0.00 | -0.11 | 9/28/2026 | 10/1/2026 3:59:52 PM EST |
| 330.00 | 93.60 | 97.20 | 95.40 | 102.60 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.53 | 0.92 | 0.00 | -0.14 | 9/21/2026 | 10/1/2026 3:59:52 PM EST |
| 340.00 | 84.90 | 87.70 | 86.30 | 66.12 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.52 | 0.89 | 0.00 | -0.17 | 9/24/2026 | 10/1/2026 3:59:52 PM EST |
| 350.00 | 76.50 | 79.70 | 78.10 | 74.00 | +11.89 | +19.15% | 0.22 | 3 | 7 | 0.52 | 0.86 | 0.00 | -0.20 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 360.00 | 68.70 | 71.40 | 70.05 | 68.56 | +19.46 | +39.64% | 0.19 | 9 | 7 | 0.51 | 0.82 | 0.00 | -0.23 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 370.00 | 60.80 | 63.70 | 62.25 | 40.70 | 0.00 | 0.00% | 0.17 | 0 | 102 | 0.51 | 0.78 | 0.00 | -0.25 | 9/25/2026 | 10/1/2026 3:59:52 PM EST |
| 380.00 | 54.40 | 56.80 | 55.60 | 55.47 | +13.57 | +32.39% | 0.15 | 2 | 14 | 0.51 | 0.74 | 0.00 | -0.28 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 390.00 | 47.10 | 49.90 | 48.50 | 49.24 | +12.24 | +33.09% | 0.12 | 14 | 52 | 0.50 | 0.69 | 0.00 | -0.30 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 400.00 | 42.10 | 43.80 | 42.95 | 42.91 | +15.11 | +54.36% | 0.11 | 12 | 101 | 0.51 | 0.65 | 0.00 | -0.31 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 410.00 | 36.20 | 38.20 | 37.20 | 37.35 | +10.39 | +38.54% | 0.09 | 20 | 75 | 0.51 | 0.60 | 0.00 | -0.32 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 420.00 | 31.90 | 33.70 | 32.80 | 32.50 | +11.50 | +54.77% | 0.08 | 63 | 127 | 0.51 | 0.55 | 0.00 | -0.33 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 430.00 | 27.10 | 28.40 | 27.75 | 27.05 | +10.95 | +68.02% | 0.06 | 119 | 93 | 0.50 | 0.50 | 0.01 | -0.33 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 440.00 | 23.40 | 24.80 | 24.10 | 23.10 | +8.10 | +54.00% | 0.05 | 11 | 192 | 0.51 | 0.45 | 0.00 | -0.33 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 450.00 | 19.80 | 22.10 | 20.95 | 20.35 | +7.32 | +56.18% | 0.05 | 41 | 359 | 0.52 | 0.40 | 0.00 | -0.32 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 460.00 | 16.40 | 19.00 | 17.70 | 17.30 | +5.70 | +49.14% | 0.04 | 103 | 68 | 0.51 | 0.36 | 0.00 | -0.31 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 470.00 | 13.80 | 14.90 | 14.35 | 14.50 | +7.00 | +93.34% | 0.03 | 15 | 26 | 0.50 | 0.32 | 0.00 | -0.29 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 480.00 | 10.80 | 13.80 | 12.30 | 11.35 | +4.65 | +69.41% | 0.03 | 4 | 39 | 0.51 | 0.28 | 0.00 | -0.27 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 490.00 | 8.80 | 12.20 | 10.50 | 9.55 | +4.15 | +76.86% | 0.02 | 3 | 11 | 0.51 | 0.24 | 0.00 | -0.26 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 500.00 | 8.10 | 8.80 | 8.45 | 8.45 | +3.95 | +87.78% | 0.02 | 11 | 190 | 0.50 | 0.21 | 0.00 | -0.24 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 510.00 | 6.50 | 7.30 | 6.90 | 6.50 | +2.70 | +71.06% | 0.01 | 5 | 30 | 0.50 | 0.18 | 0.00 | -0.21 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 520.00 | 4.50 | 7.80 | 6.15 | 4.99 | -0.01 | -0.20% | 0.01 | 6 | 30 | 0.51 | 0.16 | 0.00 | -0.19 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 530.00 | 3.60 | 5.60 | 4.60 | 4.29 | -4.41 | -50.69% | 0.01 | 5 | 2 | 0.50 | 0.13 | 0.00 | -0.17 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 540.00 | 2.65 | 4.90 | 3.78 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.50 | 0.11 | 0.00 | -0.15 | 9/23/2026 | 10/1/2026 3:59:52 PM EST |
| 550.00 | 2.70 | 3.70 | 3.20 | 2.78 | % | 0.01 | 1 | 0 | 0.51 | 0.09 | 0.00 | -0.14 | 10/1/2026 | 10/1/2026 3:59:52 PM EST | |
| 560.00 | 1.40 | 3.30 | 2.35 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.49 | 0.08 | 0.00 | -0.12 | 9/24/2026 | 10/1/2026 3:59:52 PM EST |
| 570.00 | 1.20 | 2.65 | 1.93 | 2.00 | +0.70 | +53.85% | 0.00 | 7 | 39 | 0.49 | 0.07 | 0.00 | -0.10 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 580.00 | 0.50 | 2.70 | 1.60 | % | 0.00 | 0 | 0 | 0.49 | 0.06 | 0.00 | -0.09 | 10/1/2026 3:59:52 PM EST | |||
| 590.00 | 0.50 | 3.20 | 1.85 | % | 0.00 | 0 | 0 | 0.52 | 0.05 | 0.00 | -0.08 | 10/1/2026 3:59:52 PM EST | |||
| 600.00 | 0.40 | 2.05 | 1.23 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.50 | 0.04 | 0.00 | -0.07 | 9/24/2026 | 10/1/2026 3:59:52 PM EST |
| 610.00 | 0.30 | 2.25 | 1.28 | 1.03 | -0.30 | -22.56% | 0.00 | 1 | 2 | 0.52 | 0.03 | 0.00 | -0.06 | 10/1/2026 | 10/1/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.05 | 0.55 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 3:59:52 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 230.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 10/1/2026 3:59:52 PM EST | |||
| 240.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 10/1/2026 3:59:52 PM EST | |||
| 250.00 | 0.00 | 1.40 | 0.70 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.79 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 10/1/2026 3:59:52 PM EST |
| 260.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.02 | 10/1/2026 3:59:52 PM EST | |||
| 270.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.03 | 10/1/2026 3:59:52 PM EST | |||
| 280.00 | 0.25 | 1.30 | 0.78 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.56 | -0.01 | 0.00 | -0.04 | 9/30/2026 | 10/1/2026 3:59:52 PM EST |
| 290.00 | 0.40 | 2.75 | 1.58 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.59 | -0.02 | 0.00 | -0.05 | 9/28/2026 | 10/1/2026 3:59:52 PM EST |
| 300.00 | 0.95 | 1.90 | 1.43 | 1.55 | -0.30 | -16.22% | 0.00 | 29 | 120 | 0.55 | -0.03 | 0.00 | -0.07 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 310.00 | 1.45 | 2.55 | 2.00 | 2.17 | +0.17 | +8.50% | 0.01 | 5 | 17 | 0.54 | -0.04 | 0.00 | -0.09 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 320.00 | 2.10 | 3.10 | 2.60 | 2.79 | -1.21 | -30.25% | 0.01 | 9 | 156 | 0.53 | -0.06 | 0.00 | -0.11 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 330.00 | 2.30 | 5.00 | 3.65 | 3.77 | -1.97 | -34.33% | 0.01 | 17 | 81 | 0.52 | -0.08 | 0.00 | -0.14 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 340.00 | 4.40 | 5.20 | 4.80 | 4.80 | -2.10 | -30.44% | 0.01 | 21 | 96 | 0.52 | -0.11 | 0.00 | -0.17 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 350.00 | 5.10 | 6.80 | 5.95 | 6.25 | -3.83 | -38.00% | 0.02 | 40 | 92 | 0.50 | -0.14 | 0.00 | -0.20 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 360.00 | 7.20 | 9.00 | 8.10 | 8.78 | -4.20 | -32.36% | 0.02 | 32 | 66 | 0.51 | -0.18 | 0.00 | -0.23 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 370.00 | 10.40 | 11.30 | 10.85 | 10.90 | -3.80 | -25.85% | 0.03 | 26 | 52 | 0.51 | -0.22 | 0.00 | -0.25 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 380.00 | 13.30 | 14.10 | 13.70 | 13.70 | -4.70 | -25.55% | 0.04 | 31 | 20 | 0.51 | -0.26 | 0.00 | -0.28 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 390.00 | 16.60 | 17.80 | 17.20 | 17.40 | -5.48 | -23.96% | 0.04 | 25 | 47 | 0.51 | -0.31 | 0.00 | -0.30 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 400.00 | 20.60 | 22.60 | 21.60 | 21.20 | -6.50 | -23.47% | 0.05 | 11 | 74 | 0.52 | -0.35 | 0.00 | -0.31 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 410.00 | 25.10 | 26.60 | 25.85 | 27.53 | -11.47 | -29.41% | 0.06 | 7 | 76 | 0.51 | -0.40 | 0.00 | -0.32 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 420.00 | 30.00 | 31.00 | 30.50 | 31.00 | -14.40 | -31.72% | 0.07 | 13 | 79 | 0.51 | -0.45 | 0.00 | -0.33 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 430.00 | 34.60 | 37.90 | 36.25 | 39.25 | -13.55 | -25.67% | 0.08 | 2 | 56 | 0.51 | -0.50 | 0.01 | -0.33 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 440.00 | 41.10 | 43.00 | 42.05 | 51.90 | +3.00 | +6.14% | 0.10 | 2 | 6 | 0.51 | -0.55 | 0.00 | -0.33 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 450.00 | 47.40 | 50.30 | 48.85 | 70.28 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.51 | -0.60 | 0.00 | -0.32 | 9/24/2026 | 10/1/2026 3:59:52 PM EST |
| 460.00 | 54.30 | 57.20 | 55.75 | 73.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.51 | -0.64 | 0.00 | -0.31 | 9/24/2026 | 10/1/2026 3:59:52 PM EST |
| 470.00 | 61.80 | 64.40 | 63.10 | 80.99 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.52 | -0.68 | 0.00 | -0.29 | 9/24/2026 | 10/1/2026 3:59:52 PM EST |
| 480.00 | 68.80 | 72.10 | 70.45 | 97.60 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.51 | -0.72 | 0.00 | -0.27 | 9/25/2026 | 10/1/2026 3:59:52 PM EST |
| 490.00 | 76.80 | 80.00 | 78.40 | 96.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.51 | -0.76 | 0.00 | -0.26 | 9/22/2026 | 10/1/2026 3:59:52 PM EST |
| 500.00 | 85.30 | 88.10 | 86.70 | 93.00 | +5.86 | +6.73% | 0.17 | 1 | 0 | 0.51 | -0.79 | 0.00 | -0.24 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 510.00 | 93.60 | 96.70 | 95.15 | 104.10 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.51 | -0.82 | 0.00 | -0.21 | 9/16/2026 | 10/1/2026 3:59:52 PM EST |
| 520.00 | 102.50 | 105.50 | 104.00 | % | 0.20 | 0 | 0 | 0.51 | -0.84 | 0.00 | -0.19 | 10/1/2026 3:59:52 PM EST | |||
| 530.00 | 111.40 | 114.60 | 113.00 | 140.86 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.50 | -0.87 | 0.00 | -0.17 | 9/22/2026 | 10/1/2026 3:59:52 PM EST |
| 540.00 | 120.50 | 123.80 | 122.15 | % | 0.23 | 0 | 0 | 0.50 | -0.89 | 0.00 | -0.15 | 10/1/2026 3:59:52 PM EST | |||
| 550.00 | 129.50 | 132.80 | 131.15 | 141.08 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.57 | -0.91 | 0.00 | -0.14 | 9/17/2026 | 10/1/2026 3:59:52 PM EST |
| 560.00 | 139.40 | 142.60 | 141.00 | % | 0.25 | 0 | 0 | 0.58 | -0.92 | 0.00 | -0.12 | 10/1/2026 3:59:52 PM EST | |||
| 570.00 | 149.10 | 152.20 | 150.65 | % | 0.26 | 0 | 0 | 0.59 | -0.93 | 0.00 | -0.10 | 10/1/2026 3:59:52 PM EST | |||
| 580.00 | 158.80 | 162.40 | 160.60 | 191.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.57 | -0.94 | 0.00 | -0.09 | 9/28/2026 | 10/1/2026 3:59:52 PM EST |
| 590.00 | 168.10 | 172.20 | 170.15 | 196.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.08 | 9/24/2026 | 10/1/2026 3:59:52 PM EST |
| 600.00 | 178.00 | 182.00 | 180.00 | 206.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.07 | 9/24/2026 | 10/1/2026 3:59:52 PM EST |
| 610.00 | 188.00 | 191.50 | 189.75 | 217.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.06 | 9/24/2026 | 10/1/2026 3:59:52 PM EST |