Options Chain for MARATHON PETE CORP COM (MPC) - $187.11 as of 12/12/2025 9:53:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 125.30 | 128.50 | 126.90 | 57.70 | 0.00 | 0.00% | 2.12 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 12/11/2025 3:59:50 PM EST |
| 65.00 | 120.90 | 123.50 | 122.20 | 140.80 | 0.00 | 0.00% | 1.88 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 4/1/2024 | 12/11/2025 3:59:50 PM EST |
| 70.00 | 115.80 | 118.60 | 117.20 | 129.58 | 0.00 | 0.00% | 1.67 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 12/11/2025 3:59:50 PM EST |
| 75.00 | 111.10 | 113.60 | 112.35 | 72.23 | 0.00 | 0.00% | 1.50 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 12/11/2025 3:59:50 PM EST |
| 80.00 | 106.10 | 108.60 | 107.35 | 118.40 | 0.00 | 0.00% | 1.34 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/11/2025 3:59:50 PM EST |
| 85.00 | 100.90 | 103.60 | 102.25 | 113.20 | 0.00 | 0.00% | 1.20 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/11/2025 3:59:50 PM EST |
| 90.00 | 96.10 | 98.60 | 97.35 | 108.60 | 0.00 | 0.00% | 1.08 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/11/2025 3:59:50 PM EST |
| 95.00 | 91.10 | 93.60 | 92.35 | 103.20 | 0.00 | 0.00% | 0.97 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/11/2025 3:59:50 PM EST |
| 100.00 | 86.10 | 88.60 | 87.35 | 98.40 | 0.00 | 0.00% | 0.87 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/11/2025 3:59:50 PM EST |
| 105.00 | 80.90 | 83.60 | 82.25 | 93.50 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/11/2025 3:59:50 PM EST |
| 110.00 | 75.90 | 78.60 | 77.25 | 88.10 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/11/2025 3:59:50 PM EST |
| 115.00 | 70.90 | 73.60 | 72.25 | 83.60 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/11/2025 3:59:50 PM EST |
| 120.00 | 65.90 | 68.60 | 67.25 | 78.30 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/11/2025 3:59:50 PM EST |
| 125.00 | 60.90 | 63.60 | 62.25 | 73.40 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/11/2025 3:59:50 PM EST |
| 130.00 | 55.90 | 58.60 | 57.25 | 64.00 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/11/2025 3:59:50 PM EST |
| 135.00 | 51.00 | 53.60 | 52.30 | 63.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/11/2025 3:59:50 PM EST |
| 140.00 | 46.10 | 48.90 | 47.50 | 58.10 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/11/2025 3:59:50 PM EST |
| 145.00 | 40.40 | 43.70 | 42.05 | 44.85 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 3:59:50 PM EST |
| 150.00 | 35.30 | 38.70 | 37.00 | 43.00 | 0.00 | 0.00% | 0.25 | 0 | 12 | 1.27 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:50 PM EST |
| 155.00 | 31.00 | 33.70 | 32.35 | 33.40 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.13 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 3:59:50 PM EST |
| 160.00 | 26.00 | 28.70 | 27.35 | 34.10 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.84 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 3:59:50 PM EST |
| 165.00 | 21.20 | 22.20 | 21.70 | 21.70 | -0.80 | -3.56% | 0.13 | 47 | 554 | 0.88 | 1.00 | 0.00 | -0.01 | 12/12/2025 | 12/11/2025 3:59:50 PM EST |
| 170.00 | 15.80 | 18.80 | 17.30 | 17.87 | -1.63 | -8.36% | 0.10 | 1 | 451 | 0.74 | 0.97 | 0.01 | -0.05 | 12/12/2025 | 12/11/2025 3:59:50 PM EST |
| 175.00 | 11.20 | 14.20 | 12.70 | 16.12 | 0.00 | 0.00% | 0.07 | 0 | 183 | 0.63 | 0.92 | 0.02 | -0.10 | 12/4/2025 | 12/11/2025 3:59:50 PM EST |
| 180.00 | 7.00 | 9.50 | 8.25 | 7.72 | 0.00 | 0.00% | 0.05 | 0 | 311 | 0.32 | 0.81 | 0.03 | -0.16 | 12/11/2025 | 12/11/2025 3:59:50 PM EST |
| 185.00 | 3.70 | 5.50 | 4.60 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 379 | 0.29 | 0.62 | 0.05 | -0.20 | 12/11/2025 | 12/11/2025 3:59:50 PM EST |
| 190.00 | 1.50 | 2.10 | 1.80 | 1.95 | +0.05 | +2.64% | 0.01 | 16 | 720 | 0.27 | 0.36 | 0.05 | -0.18 | 12/12/2025 | 12/11/2025 3:59:50 PM EST |
| 195.00 | 0.40 | 0.80 | 0.60 | 0.70 | +0.05 | +7.70% | 0.00 | 13 | 943 | 0.27 | 0.16 | 0.03 | -0.11 | 12/12/2025 | 12/11/2025 3:59:50 PM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 0.20 | -0.03 | -13.05% | 0.00 | 5 | 1,313 | 0.30 | 0.05 | 0.01 | -0.05 | 12/12/2025 | 12/11/2025 3:59:50 PM EST |
| 210.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 850 | 0.36 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:50 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,148 | 0.48 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:50 PM EST |
| 230.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.85 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 2.05 | 1.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.22 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/11/2025 3:59:50 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.35 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/11/2025 3:59:50 PM EST |
| 260.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 12/11/2025 3:59:50 PM EST |
| 270.00 | 0.00 | 1.85 | 0.93 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.77 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:50 PM EST |
| 280.00 | 0.00 | 2.05 | 1.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 12/11/2025 3:59:50 PM EST |
| 290.00 | 0.00 | 2.00 | 1.00 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.01 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/11/2025 3:59:50 PM EST |
| 300.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:50 PM EST | |||
| 310.00 | 0.00 | 1.60 | 0.80 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 202 | 2.23 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 12/11/2025 3:59:50 PM EST |
| 320.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.33 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/11/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.88 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/11/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 4 | 4.75 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 4.45 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/11/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 1.20 | 0.60 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.51 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 12/11/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 1.40 | 0.70 | 3.43 | 0.00 | 0.00% | 0.01 | 0 | 27 | 3.32 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 12/11/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 1.20 | 0.60 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 56 | 3.49 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 12/11/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.09 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 12/11/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 1.25 | 0.63 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.21 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 12/11/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 57 | 3.01 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/11/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 1.55 | 0.78 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 79 | 2.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 12/11/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 1.55 | 0.78 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 131 | 2.56 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 12/11/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.02 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/11/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.79 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/11/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.73 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 241 | 1.66 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.47 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 288 | 1.25 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 1.35 | 0.68 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 572 | 1.19 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/11/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 1.40 | 0.70 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 324 | 1.18 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 432 | 0.77 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.65 | 0.00 | 0.00 | -0.01 | 12/5/2025 | 12/11/2025 3:59:50 PM EST |
| 170.00 | 0.10 | 0.75 | 0.43 | 0.15 | -0.15 | -50.00% | 0.00 | 4 | 581 | 0.36 | -0.03 | 0.01 | -0.05 | 12/12/2025 | 12/11/2025 3:59:50 PM EST |
| 175.00 | 0.05 | 0.75 | 0.40 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.35 | -0.08 | 0.02 | -0.10 | 12/11/2025 | 12/11/2025 3:59:50 PM EST |
| 180.00 | 0.60 | 1.20 | 0.90 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 543 | 0.31 | -0.19 | 0.03 | -0.16 | 12/11/2025 | 12/11/2025 3:59:50 PM EST |
| 185.00 | 1.60 | 2.65 | 2.13 | 2.30 | +0.01 | +0.44% | 0.01 | 2 | 300 | 0.28 | -0.38 | 0.05 | -0.20 | 12/12/2025 | 12/11/2025 3:59:50 PM EST |
| 190.00 | 3.50 | 5.40 | 4.45 | 4.72 | +0.32 | +7.28% | 0.02 | 4 | 230 | 0.27 | -0.64 | 0.05 | -0.18 | 12/12/2025 | 12/11/2025 3:59:50 PM EST |
| 195.00 | 6.90 | 9.50 | 8.20 | 7.24 | 0.00 | 0.00% | 0.04 | 0 | 184 | 0.43 | -0.84 | 0.03 | -0.11 | 12/11/2025 | 12/11/2025 3:59:50 PM EST |
| 200.00 | 11.50 | 14.70 | 13.10 | 9.59 | 0.00 | 0.00% | 0.07 | 0 | 65 | 0.40 | -0.95 | 0.01 | -0.05 | 12/10/2025 | 12/11/2025 3:59:50 PM EST |
| 210.00 | 21.50 | 24.80 | 23.15 | 17.50 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.68 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/11/2025 3:59:50 PM EST |
| 220.00 | 31.50 | 34.20 | 32.85 | 53.05 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/4/2024 | 12/11/2025 3:59:50 PM EST |
| 230.00 | 41.50 | 44.20 | 42.85 | 68.35 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/2/2024 | 12/11/2025 3:59:50 PM EST |
| 240.00 | 51.50 | 54.20 | 52.85 | 49.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 12/11/2025 3:59:50 PM EST |
| 250.00 | 61.50 | 64.20 | 62.85 | 90.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 12/11/2025 3:59:50 PM EST |
| 260.00 | 71.50 | 74.20 | 72.85 | % | 0.28 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:50 PM EST | |||
| 270.00 | 81.50 | 84.20 | 82.85 | % | 0.31 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:50 PM EST | |||
| 280.00 | 91.50 | 94.20 | 92.85 | % | 0.33 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:50 PM EST | |||
| 290.00 | 101.50 | 104.20 | 102.85 | % | 0.35 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:50 PM EST | |||
| 300.00 | 111.50 | 114.20 | 112.85 | % | 0.38 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:50 PM EST | |||
| 310.00 | 121.50 | 124.20 | 122.85 | % | 0.40 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:50 PM EST | |||
| 320.00 | 131.50 | 134.60 | 133.05 | % | 0.42 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:50 PM EST |