Options Chain for MARATHON PETE CORP COM (MPC) - $196.22 as of 10/27/2025 3:28:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 134.20 | 137.40 | 135.80 | 57.70 | 0.00 | 0.00% | 2.26 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 10/27/2025 1:58:55 PM EST |
| 65.00 | 129.20 | 132.50 | 130.85 | 140.80 | 0.00 | 0.00% | 2.01 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/1/2024 | 10/27/2025 1:58:55 PM EST |
| 70.00 | 124.20 | 127.50 | 125.85 | 129.58 | 0.00 | 0.00% | 1.80 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 10/27/2025 1:58:55 PM EST |
| 75.00 | 119.20 | 122.50 | 120.85 | 72.23 | 0.00 | 0.00% | 1.61 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 10/27/2025 1:58:55 PM EST |
| 80.00 | 114.20 | 117.60 | 115.90 | 78.92 | 0.00 | 0.00% | 1.45 | 0 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 10/27/2025 1:58:55 PM EST |
| 85.00 | 109.20 | 112.50 | 110.85 | 74.60 | 0.00 | 0.00% | 1.30 | 0 | 4 | 1.58 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 10/27/2025 1:58:55 PM EST |
| 90.00 | 104.30 | 107.60 | 105.95 | 75.60 | 0.00 | 0.00% | 1.18 | 0 | 5 | 1.48 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 10/27/2025 1:58:55 PM EST |
| 95.00 | 99.30 | 102.80 | 101.05 | 68.30 | 0.00 | 0.00% | 1.06 | 0 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 10/27/2025 1:58:55 PM EST |
| 100.00 | 94.30 | 97.60 | 95.95 | 37.55 | 0.00 | 0.00% | 0.96 | 0 | 3 | 1.30 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 10/27/2025 1:58:55 PM EST |
| 105.00 | 89.30 | 92.60 | 90.95 | 32.00 | 0.00 | 0.00% | 0.87 | 0 | 5 | 1.21 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 10/27/2025 1:58:55 PM EST |
| 110.00 | 84.30 | 87.60 | 85.95 | 25.80 | 0.00 | 0.00% | 0.78 | 0 | 4 | 1.16 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 10/27/2025 1:58:55 PM EST |
| 115.00 | 79.80 | 82.50 | 81.15 | 64.00 | 0.00 | 0.00% | 0.71 | 0 | 15 | 1.08 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 10/27/2025 1:58:55 PM EST |
| 120.00 | 74.40 | 77.70 | 76.05 | 48.00 | 0.00 | 0.00% | 0.63 | 0 | 11 | 1.01 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 10/27/2025 1:58:55 PM EST |
| 125.00 | 69.40 | 72.60 | 71.00 | 23.70 | 0.00 | 0.00% | 0.57 | 0 | 4 | 0.93 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 10/27/2025 1:58:55 PM EST |
| 130.00 | 64.40 | 67.70 | 66.05 | 54.60 | 0.00 | 0.00% | 0.51 | 0 | 3 | 0.84 | 0.99 | 0.00 | -0.01 | 10/14/2025 | 10/27/2025 1:58:55 PM EST |
| 135.00 | 59.50 | 62.00 | 60.75 | 54.30 | 0.00 | 0.00% | 0.45 | 0 | 543 | 0.79 | 0.99 | 0.00 | -0.01 | 9/22/2025 | 10/27/2025 1:58:55 PM EST |
| 140.00 | 54.50 | 57.90 | 56.20 | 54.40 | 0.00 | 0.00% | 0.40 | 0 | 562 | 0.76 | 0.98 | 0.00 | -0.01 | 9/25/2025 | 10/27/2025 1:58:55 PM EST |
| 145.00 | 49.80 | 52.10 | 50.95 | 53.15 | 0.00 | 0.00% | 0.35 | 0 | 582 | 0.66 | 0.97 | 0.00 | -0.03 | 10/24/2025 | 10/27/2025 1:58:55 PM EST |
| 150.00 | 44.90 | 47.40 | 46.15 | 35.50 | 0.00 | 0.00% | 0.31 | 0 | 584 | 0.62 | 0.95 | 0.00 | -0.03 | 10/14/2025 | 10/27/2025 1:58:55 PM EST |
| 155.00 | 39.90 | 42.30 | 41.10 | 40.40 | -1.00 | -2.42% | 0.27 | 6 | 1,079 | 0.53 | 0.94 | 0.00 | -0.04 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 160.00 | 35.00 | 37.80 | 36.40 | 38.10 | 0.00 | 0.00% | 0.23 | 0 | 537 | 0.52 | 0.92 | 0.00 | -0.04 | 10/24/2025 | 10/27/2025 1:58:55 PM EST |
| 165.00 | 30.50 | 33.60 | 32.05 | 33.50 | 0.00 | 0.00% | 0.19 | 0 | 1,072 | 0.35 | 0.90 | 0.01 | -0.05 | 10/24/2025 | 10/27/2025 1:58:55 PM EST |
| 170.00 | 26.10 | 28.70 | 27.40 | 29.50 | 0.00 | 0.00% | 0.16 | 0 | 517 | 0.37 | 0.86 | 0.01 | -0.06 | 10/24/2025 | 10/27/2025 1:58:55 PM EST |
| 175.00 | 21.80 | 23.90 | 22.85 | 23.19 | -0.77 | -3.22% | 0.13 | 22 | 214 | 0.35 | 0.82 | 0.01 | -0.07 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 180.00 | 19.10 | 20.60 | 19.85 | 22.30 | 0.00 | 0.00% | 0.11 | 0 | 299 | 0.35 | 0.76 | 0.01 | -0.08 | 10/24/2025 | 10/27/2025 1:58:55 PM EST |
| 185.00 | 15.40 | 16.30 | 15.85 | 15.30 | -1.00 | -6.14% | 0.09 | 2 | 368 | 0.33 | 0.69 | 0.01 | -0.09 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 190.00 | 12.50 | 13.00 | 12.75 | 12.64 | -1.61 | -11.30% | 0.07 | 26 | 649 | 0.31 | 0.61 | 0.02 | -0.09 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 195.00 | 9.30 | 10.30 | 9.80 | 9.96 | -1.54 | -13.40% | 0.05 | 10 | 803 | 0.31 | 0.52 | 0.02 | -0.09 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 200.00 | 6.70 | 7.80 | 7.25 | 6.85 | -0.90 | -11.62% | 0.04 | 6 | 937 | 0.31 | 0.44 | 0.02 | -0.09 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 210.00 | 3.40 | 4.20 | 3.80 | 3.75 | -0.35 | -8.54% | 0.02 | 2 | 407 | 0.30 | 0.28 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 220.00 | 1.60 | 2.35 | 1.98 | 2.12 | -0.33 | -13.47% | 0.01 | 11 | 331 | 0.31 | 0.16 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 230.00 | 0.60 | 1.25 | 0.93 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.31 | 0.09 | 0.01 | -0.04 | 10/24/2025 | 10/27/2025 1:58:55 PM EST |
| 240.00 | 0.10 | 0.70 | 0.40 | 0.45 | +0.05 | +12.50% | 0.00 | 1 | 63 | 0.30 | 0.05 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 250.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.38 | 0.02 | 0.00 | -0.01 | 10/23/2025 | 10/27/2025 1:58:55 PM EST |
| 260.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.01 | 0.00 | -0.01 | 9/19/2025 | 10/27/2025 1:58:55 PM EST |
| 270.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.40 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/27/2025 1:58:55 PM EST |
| 280.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 10/27/2025 1:58:55 PM EST |
| 290.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/27/2025 1:58:55 PM EST |
| 300.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 310.00 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.62 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/27/2025 1:58:55 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.49 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 10/27/2025 1:58:55 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 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.15 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 10/27/2025 1:58:55 PM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 4 | 1.46 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 70.00 | 0.00 | 0.35 | 0.18 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.28 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 10/27/2025 1:58:55 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 10/27/2025 1:58:55 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | 3.43 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.22 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 10/27/2025 1:58:55 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.05 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 10/27/2025 1:58:55 PM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.06 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/27/2025 1:58:55 PM EST |
| 95.00 | 0.00 | 0.55 | 0.28 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.99 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/27/2025 1:58:55 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.86 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/27/2025 1:58:55 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 2.13 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 10/27/2025 1:58:55 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.75 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 10/27/2025 1:58:55 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.70 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/27/2025 1:58:55 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.66 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 1:58:55 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.61 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/27/2025 1:58:55 PM EST |
| 130.00 | 0.10 | 0.45 | 0.28 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.52 | -0.01 | 0.00 | -0.01 | 10/16/2025 | 10/27/2025 1:58:55 PM EST |
| 135.00 | 0.10 | 0.50 | 0.30 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.48 | -0.01 | 0.00 | -0.01 | 10/9/2025 | 10/27/2025 1:58:55 PM EST |
| 140.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.50 | -0.02 | 0.00 | -0.01 | 10/23/2025 | 10/27/2025 1:58:55 PM EST |
| 145.00 | 0.10 | 0.65 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 572 | 0.41 | -0.03 | 0.00 | -0.03 | 10/22/2025 | 10/27/2025 1:58:55 PM EST |
| 150.00 | 0.15 | 0.85 | 0.50 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.40 | -0.05 | 0.00 | -0.03 | 10/22/2025 | 10/27/2025 1:58:55 PM EST |
| 155.00 | 0.35 | 1.05 | 0.70 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 327 | 0.39 | -0.06 | 0.00 | -0.04 | 10/22/2025 | 10/27/2025 1:58:55 PM EST |
| 160.00 | 0.80 | 1.30 | 1.05 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 423 | 0.39 | -0.08 | 0.00 | -0.04 | 10/23/2025 | 10/27/2025 1:58:55 PM EST |
| 165.00 | 1.15 | 1.65 | 1.40 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.37 | -0.10 | 0.01 | -0.05 | 10/24/2025 | 10/27/2025 1:58:55 PM EST |
| 170.00 | 1.65 | 2.15 | 1.90 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 590 | 0.35 | -0.14 | 0.01 | -0.06 | 10/24/2025 | 10/27/2025 1:58:55 PM EST |
| 175.00 | 2.40 | 2.90 | 2.65 | 2.65 | +0.25 | +10.42% | 0.02 | 2 | 192 | 0.34 | -0.18 | 0.01 | -0.07 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 180.00 | 3.40 | 4.00 | 3.70 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 287 | 0.33 | -0.24 | 0.01 | -0.08 | 10/24/2025 | 10/27/2025 1:58:55 PM EST |
| 185.00 | 4.70 | 5.40 | 5.05 | 4.66 | 0.00 | 0.00% | 0.03 | 0 | 196 | 0.32 | -0.31 | 0.01 | -0.09 | 10/24/2025 | 10/27/2025 1:58:55 PM EST |
| 190.00 | 6.40 | 7.30 | 6.85 | 6.60 | +0.20 | +3.13% | 0.04 | 3 | 73 | 0.32 | -0.39 | 0.02 | -0.09 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 195.00 | 8.20 | 9.80 | 9.00 | 9.20 | +0.60 | +6.98% | 0.05 | 1 | 70 | 0.32 | -0.48 | 0.02 | -0.09 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 200.00 | 10.80 | 12.40 | 11.60 | 11.20 | -9.95 | -47.05% | 0.06 | 7 | 14 | 0.31 | -0.56 | 0.02 | -0.09 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 210.00 | 17.40 | 19.20 | 18.30 | 23.16 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.31 | -0.72 | 0.02 | -0.07 | 10/8/2025 | 10/27/2025 1:58:55 PM EST |
| 220.00 | 25.10 | 27.80 | 26.45 | 53.05 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.36 | -0.84 | 0.01 | -0.05 | 10/4/2024 | 10/27/2025 1:58:55 PM EST |
| 230.00 | 34.20 | 36.90 | 35.55 | 68.35 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.38 | -0.91 | 0.01 | -0.04 | 10/2/2024 | 10/27/2025 1:58:55 PM EST |
| 240.00 | 43.90 | 46.50 | 45.20 | 49.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.02 | 10/7/2025 | 10/27/2025 1:58:55 PM EST |
| 250.00 | 53.80 | 56.30 | 55.05 | 90.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 11/19/2024 | 10/27/2025 1:58:55 PM EST |
| 260.00 | 62.90 | 66.20 | 64.55 | % | 0.25 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 10/27/2025 1:58:55 PM EST | |||
| 270.00 | 73.00 | 76.20 | 74.60 | % | 0.28 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 280.00 | 83.00 | 86.20 | 84.60 | % | 0.30 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 290.00 | 92.80 | 96.10 | 94.45 | % | 0.33 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 300.00 | 102.80 | 106.10 | 104.45 | % | 0.35 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 310.00 | 112.90 | 116.10 | 114.50 | % | 0.37 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 320.00 | 122.90 | 126.00 | 124.45 | % | 0.39 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST |