Options Chain for MURPHY OIL CORP COM (MUR) - $33.52 as of 12/12/2025 9:55:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.80 | 20.20 | 19.00 | % | 1.27 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:51 AM EST | |||
| 17.50 | 15.30 | 17.70 | 16.50 | % | 0.94 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:51 AM EST | |||
| 20.00 | 12.80 | 15.00 | 13.90 | % | 0.70 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:51 AM EST | |||
| 22.50 | 10.30 | 12.50 | 11.40 | % | 0.51 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:51 AM EST | |||
| 25.00 | 8.20 | 9.70 | 8.95 | 7.64 | 0.00 | 0.00% | 0.36 | 0 | 27 | 2.12 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 10:58:51 AM EST |
| 27.50 | 5.70 | 7.20 | 6.45 | 5.40 | 0.00 | 0.00% | 0.23 | 0 | 54 | 1.64 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 10:58:51 AM EST |
| 30.00 | 3.50 | 4.50 | 4.00 | 3.52 | 0.00 | 0.00% | 0.13 | 0 | 599 | 1.10 | 0.99 | 0.02 | 0.00 | 12/11/2025 | 12/12/2025 10:58:51 AM EST |
| 32.50 | 1.55 | 1.85 | 1.70 | 1.70 | +0.40 | +30.77% | 0.05 | 13 | 489 | 0.57 | 0.76 | 0.15 | -0.04 | 12/12/2025 | 12/12/2025 10:58:51 AM EST |
| 35.00 | 0.20 | 0.30 | 0.25 | 0.40 | +0.11 | +37.94% | 0.01 | 11 | 645 | 0.43 | 0.29 | 0.19 | -0.04 | 12/12/2025 | 12/12/2025 10:58:51 AM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.51 | 0.04 | 0.05 | -0.01 | 12/5/2025 | 12/12/2025 10:58:51 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:58:51 AM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:58:51 AM 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:58:51 AM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:58:51 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 26 | 3.30 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/12/2025 10:58:51 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 28 | 2.73 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 10:58:51 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 900 | 2.20 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 10:58:51 AM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 700 | 1.71 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 10:58:51 AM EST |
| 30.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.15 | -50.00% | 0.00 | 3 | 384 | 0.72 | -0.01 | 0.02 | 0.00 | 12/12/2025 | 12/12/2025 10:58:51 AM EST |
| 32.50 | 0.30 | 0.50 | 0.40 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 986 | 0.40 | -0.24 | 0.15 | -0.04 | 12/9/2025 | 12/12/2025 10:58:51 AM EST |
| 35.00 | 1.05 | 1.80 | 1.43 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.34 | -0.71 | 0.19 | -0.04 | 12/1/2025 | 12/12/2025 10:58:51 AM EST |
| 37.50 | 3.00 | 4.20 | 3.60 | % | 0.10 | 0 | 0 | 0.99 | -0.96 | 0.05 | -0.01 | 12/12/2025 10:58:51 AM EST | |||
| 40.00 | 5.30 | 6.80 | 6.05 | % | 0.15 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:58:51 AM EST | |||
| 42.50 | 7.70 | 9.40 | 8.55 | % | 0.20 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:58:51 AM EST |