Options Chain for MURPHY OIL CORP COM (MUR) - $37.02 as of 10/1/2026 6:17:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 14.10 | 17.20 | 15.65 | % | 0.70 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 25.00 | 11.30 | 14.30 | 12.80 | % | 0.51 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 27.50 | 8.90 | 11.50 | 10.20 | % | 0.37 | 0 | 0 | 1.06 | 0.97 | 0.01 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 30.00 | 6.70 | 8.70 | 7.70 | 7.76 | % | 0.26 | 2 | 0 | 0.78 | 0.91 | 0.03 | -0.01 | 10/1/2026 | 10/1/2026 4:00:03 PM EST | |
| 32.50 | 5.30 | 6.30 | 5.80 | % | 0.18 | 0 | 0 | 0.56 | 0.80 | 0.04 | -0.02 | 10/1/2026 4:00:03 PM EST | |||
| 35.00 | 3.50 | 4.40 | 3.95 | 3.67 | +0.27 | +7.95% | 0.11 | 1 | 2 | 0.52 | 0.67 | 0.06 | -0.02 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 37.50 | 2.40 | 2.70 | 2.55 | 2.46 | +0.51 | +26.16% | 0.07 | 8 | 25 | 0.49 | 0.51 | 0.06 | -0.02 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 40.00 | 1.45 | 1.70 | 1.58 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 59 | 0.49 | 0.36 | 0.06 | -0.02 | 9/30/2026 | 10/1/2026 4:00:03 PM EST |
| 42.50 | 0.80 | 1.00 | 0.90 | 0.85 | +0.09 | +11.85% | 0.02 | 1 | 20 | 0.48 | 0.24 | 0.05 | -0.02 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 45.00 | 0.45 | 0.65 | 0.55 | 0.55 | +0.05 | +10.00% | 0.01 | 35 | 71 | 0.49 | 0.15 | 0.04 | -0.02 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 47.50 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 0.49 | 0.09 | 0.03 | -0.01 | 10/1/2026 4:00:03 PM EST | |||
| 50.00 | 0.05 | 0.60 | 0.33 | % | 0.01 | 0 | 0 | 0.53 | 0.05 | 0.02 | -0.01 | 10/1/2026 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.40 | 0.20 | 0.40 | % | 0.00 | 1 | 0 | 0.72 | 0.02 | 0.01 | 0.00 | 10/1/2026 | 10/1/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.81 | -0.03 | 0.01 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 30.00 | 0.25 | 0.40 | 0.33 | 0.31 | -0.19 | -38.00% | 0.01 | 20 | 54 | 0.48 | -0.09 | 0.03 | -0.01 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 32.50 | 0.60 | 0.75 | 0.68 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.45 | -0.20 | 0.04 | -0.02 | 9/28/2026 | 10/1/2026 4:00:03 PM EST |
| 35.00 | 1.25 | 1.65 | 1.45 | 1.50 | -0.55 | -26.83% | 0.04 | 4 | 18 | 0.45 | -0.33 | 0.06 | -0.02 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 37.50 | 2.30 | 2.80 | 2.55 | 2.50 | % | 0.07 | 4 | 0 | 0.43 | -0.49 | 0.06 | -0.02 | 10/1/2026 | 10/1/2026 4:00:03 PM EST | |
| 40.00 | 3.80 | 4.20 | 4.00 | 3.99 | -0.48 | -10.74% | 0.10 | 11 | 10 | 0.41 | -0.64 | 0.06 | -0.02 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 42.50 | 5.50 | 7.00 | 6.25 | % | 0.15 | 0 | 0 | 0.47 | -0.76 | 0.05 | -0.02 | 10/1/2026 4:00:03 PM EST | |||
| 45.00 | 7.50 | 9.10 | 8.30 | % | 0.18 | 0 | 0 | 0.41 | -0.85 | 0.04 | -0.02 | 10/1/2026 4:00:03 PM EST | |||
| 47.50 | 9.80 | 11.40 | 10.60 | % | 0.22 | 0 | 0 | 0.79 | -0.91 | 0.03 | -0.01 | 10/1/2026 4:00:03 PM EST | |||
| 50.00 | 12.10 | 13.90 | 13.00 | % | 0.26 | 0 | 0 | 0.89 | -0.95 | 0.02 | -0.01 | 10/1/2026 4:00:03 PM EST | |||
| 55.00 | 17.00 | 18.90 | 17.95 | % | 0.33 | 0 | 0 | 1.05 | -0.98 | 0.01 | 0.00 | 10/1/2026 4:00:03 PM EST |