Options Chain for MARATHON PETE CORP COM (MPC) - $199.61 as of 11/18/2025 8:23:09 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 | 67.50 | 70.40 | 68.95 | 68.00 | -1.15 | -1.67% | 0.53 | 10 | 3 | 3.41 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 135.00 | 62.50 | 65.50 | 64.00 | % | 0.47 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 140.00 | 57.50 | 60.20 | 58.85 | % | 0.42 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 145.00 | 52.50 | 55.00 | 53.75 | 53.10 | +11.03 | +26.22% | 0.37 | 30 | 9 | 2.52 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 150.00 | 47.50 | 50.50 | 49.00 | 34.90 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/18/2025 4:00:03 PM EST |
| 155.00 | 42.50 | 45.40 | 43.95 | 42.80 | +16.40 | +62.13% | 0.28 | 30 | 7 | 2.24 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 160.00 | 37.50 | 40.50 | 39.00 | 38.70 | +3.28 | +9.26% | 0.24 | 135 | 21 | 2.05 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 165.00 | 32.50 | 35.00 | 33.75 | 32.90 | -0.11 | -0.34% | 0.20 | 50 | 10 | 1.68 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 170.00 | 27.40 | 30.40 | 28.90 | 28.02 | +1.22 | +4.56% | 0.17 | 121 | 18 | 1.60 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 175.00 | 22.50 | 25.00 | 23.75 | 23.03 | -0.12 | -0.52% | 0.14 | 147 | 24 | 1.27 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 180.00 | 18.20 | 20.00 | 19.10 | 18.00 | +1.35 | +8.11% | 0.11 | 1,340 | 128 | 1.07 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 185.00 | 12.50 | 14.80 | 13.65 | 12.40 | +1.16 | +10.32% | 0.07 | 1,385 | 197 | 0.82 | 0.95 | 0.02 | -0.05 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 190.00 | 8.30 | 10.00 | 9.15 | 9.13 | +2.98 | +48.46% | 0.05 | 25 | 303 | 0.65 | 0.81 | 0.03 | -0.25 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 195.00 | 4.60 | 5.10 | 4.85 | 4.87 | +1.69 | +53.15% | 0.02 | 89 | 369 | 0.55 | 0.64 | 0.06 | -0.28 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 200.00 | 1.80 | 2.20 | 2.00 | 1.90 | +0.94 | +97.92% | 0.01 | 184 | 894 | 0.45 | 0.32 | 0.06 | -0.34 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 210.00 | 0.15 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 4,168 | 830 | 0.42 | 0.02 | 0.01 | -0.08 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.13 | +0.03 | +30.00% | 0.00 | 3 | 401 | 0.55 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.78 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.89 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/18/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 0.20 | 0.10 | 0.14 | % | 0.00 | 1 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST | |
| 260.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 270.00 | 0.00 | 0.20 | 0.10 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.13 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/18/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/18/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/18/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/18/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.54 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/18/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.32 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 174 | 1.17 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 88 | 1.08 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 170.00 | 0.05 | 0.25 | 0.15 | 0.06 | -0.04 | -40.00% | 0.00 | 18 | 328 | 0.86 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 673 | 0.84 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.06 | -23.08% | 0.00 | 1 | 749 | 0.73 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 185.00 | 0.05 | 0.60 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 30 | 668 | 0.44 | -0.05 | 0.02 | -0.05 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 190.00 | 0.30 | 0.65 | 0.48 | 0.47 | -0.63 | -57.28% | 0.00 | 32 | 294 | 0.33 | -0.19 | 0.03 | -0.25 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 195.00 | 1.20 | 1.55 | 1.38 | 1.24 | -1.60 | -56.34% | 0.01 | 67 | 241 | 0.31 | -0.36 | 0.06 | -0.28 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 200.00 | 3.30 | 3.70 | 3.50 | 3.37 | -2.46 | -42.20% | 0.02 | 27 | 133 | 0.23 | -0.68 | 0.06 | -0.34 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 210.00 | 10.80 | 13.10 | 11.95 | 12.30 | -2.60 | -17.45% | 0.06 | 2 | 57 | 0.73 | -0.98 | 0.01 | -0.08 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 220.00 | 20.50 | 23.50 | 22.00 | 38.70 | 0.00 | 0.00% | 0.10 | 0 | 27 | 1.17 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/18/2025 4:00:03 PM EST |
| 230.00 | 31.00 | 33.50 | 32.25 | 51.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/18/2025 4:00:03 PM EST |
| 240.00 | 40.60 | 43.50 | 42.05 | 57.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.76 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/18/2025 4:00:03 PM EST |
| 250.00 | 51.10 | 53.50 | 52.30 | % | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 260.00 | 61.10 | 63.50 | 62.30 | % | 0.24 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 270.00 | 70.70 | 73.50 | 72.10 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST |