Options Chain for MARATHON PETE CORP COM (MPC) - $192.24 as of 10/3/2025 3:09:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 62.80 | 66.10 | 64.45 | % | 0.50 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 135.00 | 57.80 | 60.70 | 59.25 | % | 0.44 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 140.00 | 53.20 | 56.10 | 54.65 | % | 0.39 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 10/3/2025 3:59:51 PM EST | |||
| 145.00 | 48.80 | 50.10 | 49.45 | 41.25 | 0.00 | 0.00% | 0.34 | 0 | 63 | 0.58 | 0.98 | 0.00 | -0.02 | 9/18/2025 | 10/3/2025 3:59:51 PM EST |
| 150.00 | 44.10 | 45.00 | 44.55 | 47.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.44 | 0.96 | 0.00 | -0.03 | 9/25/2025 | 10/3/2025 3:59:51 PM EST |
| 155.00 | 39.10 | 40.50 | 39.80 | 34.20 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.48 | 0.95 | 0.00 | -0.04 | 9/22/2025 | 10/3/2025 3:59:51 PM EST |
| 160.00 | 34.50 | 35.40 | 34.95 | 35.10 | +6.90 | +24.47% | 0.22 | 15 | 0 | 0.40 | 0.92 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 165.00 | 29.80 | 31.00 | 30.40 | 22.85 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.37 | 0.89 | 0.01 | -0.06 | 9/19/2025 | 10/3/2025 3:59:51 PM EST |
| 170.00 | 25.30 | 26.30 | 25.80 | 30.00 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.35 | 0.85 | 0.01 | -0.07 | 9/29/2025 | 10/3/2025 3:59:51 PM EST |
| 175.00 | 21.20 | 22.20 | 21.70 | 23.20 | +2.70 | +13.18% | 0.12 | 1 | 9 | 0.35 | 0.80 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 180.00 | 17.30 | 18.20 | 17.75 | 17.18 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.33 | 0.74 | 0.01 | -0.09 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 185.00 | 13.90 | 14.50 | 14.20 | 17.50 | +5.20 | +42.28% | 0.08 | 8 | 31 | 0.32 | 0.67 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 190.00 | 10.70 | 11.30 | 11.00 | 11.70 | +1.25 | +11.97% | 0.06 | 24 | 233 | 0.31 | 0.59 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 195.00 | 8.10 | 8.40 | 8.25 | 9.40 | +1.40 | +17.50% | 0.04 | 4 | 140 | 0.31 | 0.51 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 200.00 | 5.90 | 6.20 | 6.05 | 6.30 | +0.40 | +6.78% | 0.03 | 10 | 272 | 0.30 | 0.41 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 210.00 | 2.90 | 3.20 | 3.05 | 3.20 | +0.40 | +14.29% | 0.01 | 29 | 147 | 0.30 | 0.25 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 220.00 | 1.25 | 1.45 | 1.35 | 1.40 | +0.15 | +12.00% | 0.01 | 40 | 269 | 0.29 | 0.13 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 230.00 | 0.40 | 0.65 | 0.53 | 0.55 | +0.02 | +3.78% | 0.00 | 1 | 33 | 0.29 | 0.07 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.39 | 0.03 | 0.00 | -0.02 | 9/26/2025 | 10/3/2025 3:59:51 PM EST |
| 250.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | -0.01 | 0.00 | -0.02 | 9/23/2025 | 10/3/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 2.40 | 1.20 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.68 | -0.02 | 0.00 | -0.02 | 9/23/2025 | 10/3/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.42 | -0.04 | 0.00 | -0.03 | 10/1/2025 | 10/3/2025 3:59:51 PM EST |
| 155.00 | 0.60 | 0.75 | 0.68 | 0.56 | -0.23 | -29.12% | 0.00 | 1 | 53 | 0.39 | -0.05 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 160.00 | 0.85 | 1.00 | 0.93 | 0.66 | -0.34 | -34.00% | 0.01 | 1 | 11 | 0.38 | -0.08 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 165.00 | 1.25 | 1.40 | 1.33 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.35 | -0.11 | 0.01 | -0.06 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 170.00 | 1.80 | 2.00 | 1.90 | 1.83 | -0.42 | -18.67% | 0.01 | 7 | 68 | 0.35 | -0.15 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 175.00 | 2.60 | 2.80 | 2.70 | 2.58 | -0.62 | -19.38% | 0.02 | 6 | 53 | 0.35 | -0.20 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 180.00 | 3.60 | 3.90 | 3.75 | 3.20 | -1.20 | -27.28% | 0.02 | 1 | 74 | 0.33 | -0.26 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 185.00 | 5.20 | 5.40 | 5.30 | 4.53 | -1.57 | -25.74% | 0.03 | 10 | 109 | 0.33 | -0.33 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 190.00 | 7.00 | 7.40 | 7.20 | 6.60 | -1.60 | -19.52% | 0.04 | 51 | 170 | 0.33 | -0.41 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 195.00 | 9.40 | 9.80 | 9.60 | 8.20 | -2.10 | -20.39% | 0.05 | 1 | 131 | 0.32 | -0.49 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 200.00 | 12.10 | 13.50 | 12.80 | 12.60 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.32 | -0.59 | 0.02 | -0.09 | 9/30/2025 | 10/3/2025 3:59:51 PM EST |
| 210.00 | 19.00 | 19.80 | 19.40 | 21.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.32 | -0.75 | 0.02 | -0.07 | 9/23/2025 | 10/3/2025 3:59:51 PM EST |
| 220.00 | 27.20 | 28.00 | 27.60 | % | 0.13 | 0 | 0 | 0.31 | -0.87 | 0.01 | -0.05 | 10/3/2025 3:59:51 PM EST | |||
| 230.00 | 36.20 | 37.50 | 36.85 | % | 0.16 | 0 | 0 | 0.39 | -0.93 | 0.01 | -0.03 | 10/3/2025 3:59:51 PM EST | |||
| 240.00 | 45.00 | 48.00 | 46.50 | % | 0.19 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.02 | 10/3/2025 3:59:51 PM EST | |||
| 250.00 | 54.70 | 57.80 | 56.25 | % | 0.23 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 260.00 | 65.10 | 67.20 | 66.15 | % | 0.25 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 270.00 | 75.10 | 77.70 | 76.40 | % | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST |