Options Chain for MURPHY OIL CORP COM (MUR) - $43.15 as of 10/27/2026 9:27:29 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 | 19.50 | 22.80 | 21.15 | % | 0.94 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 25.00 | 17.00 | 20.20 | 18.60 | % | 0.74 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 27.50 | 14.50 | 17.70 | 16.10 | % | 0.59 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 30.00 | 12.40 | 14.70 | 13.55 | % | 0.45 | 0 | 0 | 1.24 | 0.98 | 0.01 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 32.50 | 10.40 | 12.80 | 11.60 | % | 0.36 | 0 | 0 | 1.08 | 0.94 | 0.01 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 35.00 | 8.30 | 9.90 | 9.10 | % | 0.26 | 0 | 0 | 0.57 | 0.88 | 0.02 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 37.50 | 5.60 | 7.80 | 6.70 | 6.80 | +0.53 | +8.46% | 0.18 | 2 | 1 | 0.77 | 0.80 | 0.03 | -0.02 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 40.00 | 4.40 | 6.00 | 5.20 | 5.20 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.55 | 0.69 | 0.05 | -0.02 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 42.50 | 3.00 | 3.50 | 3.25 | 4.00 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.46 | 0.56 | 0.05 | -0.03 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 45.00 | 1.85 | 2.30 | 2.08 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 43 | 0.44 | 0.43 | 0.05 | -0.03 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 47.50 | 1.20 | 1.55 | 1.38 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.45 | 0.31 | 0.05 | -0.02 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 50.00 | 0.75 | 1.00 | 0.88 | 1.05 | -0.15 | -12.50% | 0.02 | 2 | 128 | 0.46 | 0.22 | 0.04 | -0.02 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 55.00 | 0.25 | 0.40 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.47 | 0.11 | 0.02 | -0.01 | 10/20/2026 | 10/27/2026 4:00:00 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | -0.02 | 0.01 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 32.50 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.55 | -0.06 | 0.01 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 35.00 | 0.20 | 0.75 | 0.48 | 0.45 | % | 0.01 | 15 | 0 | 0.48 | -0.12 | 0.02 | -0.01 | 10/27/2026 | 10/27/2026 4:00:00 PM EST | |
| 37.50 | 0.35 | 1.00 | 0.68 | % | 0.02 | 0 | 0 | 0.42 | -0.20 | 0.03 | -0.02 | 10/27/2026 4:00:00 PM EST | |||
| 40.00 | 1.30 | 1.70 | 1.50 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.45 | -0.31 | 0.05 | -0.02 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 42.50 | 2.40 | 2.80 | 2.60 | 2.85 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.45 | -0.44 | 0.05 | -0.03 | 10/21/2026 | 10/27/2026 4:00:00 PM EST |
| 45.00 | 3.70 | 5.00 | 4.35 | 5.20 | 0.00 | 0.00% | 0.10 | 0 | 39 | 0.50 | -0.57 | 0.05 | -0.03 | 10/22/2026 | 10/27/2026 4:00:00 PM EST |
| 47.50 | 4.20 | 6.10 | 5.15 | 5.10 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.53 | -0.69 | 0.05 | -0.02 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 50.00 | 6.50 | 8.10 | 7.30 | % | 0.15 | 0 | 0 | 0.55 | -0.78 | 0.04 | -0.02 | 10/27/2026 4:00:00 PM EST | |||
| 55.00 | 11.00 | 12.80 | 11.90 | % | 0.22 | 0 | 0 | 0.66 | -0.89 | 0.02 | -0.01 | 10/27/2026 4:00:00 PM EST |