Options Chain for MURPHY OIL CORP COM (MUR) - $28.93 as of 10/27/2025 6:17:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.20 | 15.10 | 14.15 | % | 0.94 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:47 PM EST | |||
| 17.50 | 10.80 | 12.60 | 11.70 | % | 0.67 | 0 | 0 | 1.80 | 1.00 | 0.01 | 0.00 | 10/27/2025 3:59:47 PM EST | |||
| 20.00 | 7.50 | 10.20 | 8.85 | % | 0.44 | 0 | 0 | 1.31 | 0.95 | 0.02 | -0.01 | 10/27/2025 3:59:47 PM EST | |||
| 22.50 | 5.20 | 7.80 | 6.50 | % | 0.29 | 0 | 0 | 0.53 | 0.88 | 0.03 | -0.01 | 10/27/2025 3:59:47 PM EST | |||
| 25.00 | 4.20 | 4.70 | 4.45 | 4.93 | 0.00 | 0.00% | 0.18 | 0 | 24 | 0.54 | 0.77 | 0.05 | -0.02 | 10/24/2025 | 10/27/2025 3:59:47 PM EST |
| 27.50 | 2.55 | 3.00 | 2.78 | 3.38 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.52 | 0.61 | 0.07 | -0.02 | 10/23/2025 | 10/27/2025 3:59:47 PM EST |
| 30.00 | 1.30 | 1.70 | 1.50 | 2.07 | 0.00 | 0.00% | 0.05 | 0 | 79 | 0.48 | 0.43 | 0.07 | -0.02 | 10/24/2025 | 10/27/2025 3:59:47 PM EST |
| 32.50 | 0.65 | 0.85 | 0.75 | 0.91 | -0.16 | -14.96% | 0.02 | 8 | 34 | 0.47 | 0.28 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 35.00 | 0.30 | 0.60 | 0.45 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.50 | 0.16 | 0.05 | -0.01 | 10/24/2025 | 10/27/2025 3:59:47 PM EST |
| 37.50 | 0.15 | 0.45 | 0.30 | % | 0.01 | 0 | 0 | 0.54 | 0.09 | 0.03 | -0.01 | 10/27/2025 3:59:47 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.05 | 0.02 | 0.00 | 10/27/2025 3:59:47 PM EST | |||
| 42.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.00 | 0.02 | 0.01 | 0.00 | 10/27/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:47 PM EST | |||
| 17.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.01 | 0.00 | 10/27/2025 3:59:47 PM EST | |||
| 20.00 | 0.10 | 0.50 | 0.30 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.70 | -0.05 | 0.02 | -0.01 | 10/23/2025 | 10/27/2025 3:59:47 PM EST |
| 22.50 | 0.30 | 0.55 | 0.43 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.59 | -0.12 | 0.03 | -0.01 | 10/24/2025 | 10/27/2025 3:59:47 PM EST |
| 25.00 | 0.70 | 0.95 | 0.83 | 0.73 | -0.12 | -14.12% | 0.03 | 15 | 9 | 0.53 | -0.23 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 27.50 | 1.50 | 1.80 | 1.65 | 1.38 | -0.52 | -27.37% | 0.06 | 1 | 2 | 0.51 | -0.39 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 3:59:47 PM EST |
| 30.00 | 2.80 | 3.10 | 2.95 | 2.77 | 0.00 | 0.00% | 0.10 | 0 | 40 | 0.49 | -0.57 | 0.07 | -0.02 | 10/24/2025 | 10/27/2025 3:59:47 PM EST |
| 32.50 | 4.60 | 5.00 | 4.80 | 6.00 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.51 | -0.72 | 0.06 | -0.02 | 10/22/2025 | 10/27/2025 3:59:47 PM EST |
| 35.00 | 5.70 | 7.10 | 6.40 | % | 0.18 | 0 | 0 | 0.60 | -0.84 | 0.05 | -0.01 | 10/27/2025 3:59:47 PM EST | |||
| 37.50 | 8.00 | 11.10 | 9.55 | % | 0.25 | 0 | 0 | 1.13 | -0.91 | 0.03 | -0.01 | 10/27/2025 3:59:47 PM EST | |||
| 40.00 | 10.30 | 12.00 | 11.15 | % | 0.28 | 0 | 0 | 0.79 | -0.95 | 0.02 | 0.00 | 10/27/2025 3:59:47 PM EST | |||
| 42.50 | 12.70 | 14.60 | 13.65 | % | 0.32 | 0 | 0 | 0.92 | -0.98 | 0.01 | 0.00 | 10/27/2025 3:59:47 PM EST |