Options Chain for MARATHON PETE CORP COM (MPC) - $199.61 as of 11/18/2025 8:23:09 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 | 137.50 | 140.40 | 138.95 | 57.70 | 0.00 | 0.00% | 2.32 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 11/18/2025 4:00:03 PM EST |
| 65.00 | 133.20 | 135.90 | 134.55 | 140.80 | 0.00 | 0.00% | 2.07 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/1/2024 | 11/18/2025 4:00:03 PM EST |
| 70.00 | 127.50 | 130.30 | 128.90 | 129.58 | 0.00 | 0.00% | 1.84 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 11/18/2025 4:00:03 PM EST |
| 75.00 | 122.90 | 125.20 | 124.05 | 72.23 | 0.00 | 0.00% | 1.65 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 11/18/2025 4:00:03 PM EST |
| 80.00 | 117.90 | 120.70 | 119.30 | 118.40 | +3.33 | +2.90% | 1.49 | 10 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 85.00 | 112.90 | 115.30 | 114.10 | 113.20 | +38.60 | +51.75% | 1.34 | 10 | 4 | 1.85 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 90.00 | 107.90 | 110.30 | 109.10 | 108.60 | +33.00 | +43.66% | 1.21 | 10 | 5 | 1.73 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 95.00 | 102.50 | 105.40 | 103.95 | 103.20 | +34.90 | +51.10% | 1.09 | 10 | 2 | 1.65 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 100.00 | 97.50 | 100.70 | 99.10 | 98.40 | +60.85 | +162.06% | 0.99 | 10 | 3 | 1.61 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 105.00 | 92.90 | 95.20 | 94.05 | 93.50 | +61.50 | +192.19% | 0.90 | 15 | 5 | 1.41 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 110.00 | 87.90 | 90.70 | 89.30 | 88.10 | +62.30 | +241.48% | 0.81 | 10 | 4 | 1.41 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 115.00 | 82.90 | 85.20 | 84.05 | 83.60 | +19.60 | +30.63% | 0.73 | 90 | 15 | 1.23 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 120.00 | 77.50 | 80.60 | 79.05 | 78.30 | +30.30 | +63.13% | 0.66 | 85 | 11 | 1.22 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 125.00 | 72.50 | 75.10 | 73.80 | 73.40 | +49.70 | +209.71% | 0.59 | 10 | 4 | 1.05 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 130.00 | 67.50 | 71.00 | 69.25 | 68.60 | +14.00 | +25.65% | 0.53 | 10 | 3 | 1.11 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 135.00 | 63.20 | 65.70 | 64.45 | 63.20 | +8.90 | +16.39% | 0.48 | 4,020 | 529 | 0.99 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 140.00 | 58.20 | 60.70 | 59.45 | 58.10 | +3.70 | +6.81% | 0.42 | 4,021 | 562 | 0.91 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 145.00 | 53.20 | 55.70 | 54.45 | 53.20 | +1.45 | +2.81% | 0.38 | 4,021 | 560 | 0.84 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 150.00 | 48.20 | 51.30 | 49.75 | 49.15 | +2.90 | +6.27% | 0.33 | 4,023 | 567 | 0.83 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 155.00 | 43.20 | 45.70 | 44.45 | 44.05 | -1.59 | -3.49% | 0.29 | 2 | 1,066 | 0.70 | 0.99 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 160.00 | 38.10 | 41.20 | 39.65 | 38.40 | -1.90 | -4.72% | 0.25 | 3 | 519 | 0.68 | 0.98 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 165.00 | 33.30 | 35.00 | 34.15 | 33.10 | -2.90 | -8.06% | 0.21 | 3 | 1,073 | 0.49 | 0.96 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 170.00 | 28.50 | 30.80 | 29.65 | 28.80 | +0.95 | +3.42% | 0.17 | 5 | 465 | 0.50 | 0.93 | 0.01 | -0.04 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 175.00 | 23.90 | 27.00 | 25.45 | 24.40 | +2.61 | +11.98% | 0.15 | 18 | 205 | 0.52 | 0.89 | 0.01 | -0.05 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 180.00 | 19.90 | 21.00 | 20.45 | 19.39 | 0.00 | 0.00% | 0.11 | 0 | 319 | 0.43 | 0.83 | 0.01 | -0.07 | 11/17/2025 | 11/18/2025 4:00:03 PM EST |
| 185.00 | 16.00 | 16.90 | 16.45 | 15.56 | +1.46 | +10.36% | 0.09 | 34 | 456 | 0.40 | 0.76 | 0.02 | -0.09 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 190.00 | 12.10 | 13.40 | 12.75 | 12.50 | +0.10 | +0.81% | 0.07 | 4 | 788 | 0.38 | 0.67 | 0.02 | -0.11 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 195.00 | 8.60 | 9.80 | 9.20 | 9.27 | +1.77 | +23.60% | 0.05 | 32 | 943 | 0.35 | 0.57 | 0.02 | -0.11 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 200.00 | 6.60 | 7.00 | 6.80 | 6.40 | +1.11 | +20.99% | 0.03 | 200 | 1,218 | 0.35 | 0.46 | 0.02 | -0.12 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 210.00 | 2.65 | 3.00 | 2.83 | 2.80 | +0.78 | +38.62% | 0.01 | 52 | 541 | 0.31 | 0.25 | 0.02 | -0.09 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 220.00 | 0.90 | 1.20 | 1.05 | 1.15 | +0.35 | +43.75% | 0.00 | 97 | 1,079 | 0.31 | 0.11 | 0.01 | -0.06 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 230.00 | 0.30 | 0.50 | 0.40 | 0.40 | +0.15 | +60.00% | 0.00 | 21 | 143 | 0.30 | 0.04 | 0.01 | -0.03 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.37 | 0.01 | 0.00 | -0.01 | 11/10/2025 | 11/18/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.49 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/18/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 11/18/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.51 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 11/18/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/18/2025 4:00:03 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 310.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.83 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/18/2025 4:00:03 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.87 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/18/2025 4:00:03 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 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.53 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 11/18/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 4 | 2.51 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.36 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 11/18/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 11/18/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 1.90 | 0.95 | 3.43 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.03 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 11/18/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.59 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 11/18/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.49 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 11/18/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.73 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 11/18/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.31 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 11/18/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 2.13 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 11/18/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 131 | 1.25 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 11/18/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.28 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/18/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/18/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.93 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/18/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.87 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.80 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/18/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.74 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/18/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 572 | 0.68 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/18/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.61 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.56 | -0.01 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 4:00:03 PM EST |
| 160.00 | 0.20 | 0.55 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 415 | 0.41 | -0.02 | 0.00 | -0.01 | 11/12/2025 | 11/18/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 0.90 | 0.45 | 0.60 | +0.13 | +27.66% | 0.00 | 2 | 344 | 0.46 | -0.04 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 170.00 | 0.45 | 1.15 | 0.80 | 0.85 | +0.10 | +13.34% | 0.00 | 7 | 622 | 0.37 | -0.07 | 0.01 | -0.04 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 175.00 | 0.70 | 1.25 | 0.98 | 1.20 | -0.12 | -9.10% | 0.01 | 32 | 228 | 0.34 | -0.11 | 0.01 | -0.05 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 180.00 | 1.15 | 2.00 | 1.58 | 1.85 | +0.03 | +1.65% | 0.01 | 7 | 432 | 0.33 | -0.17 | 0.01 | -0.07 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 185.00 | 2.00 | 2.95 | 2.48 | 2.95 | +0.42 | +16.61% | 0.01 | 14 | 241 | 0.32 | -0.24 | 0.02 | -0.09 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 190.00 | 2.90 | 4.40 | 3.65 | 4.06 | -0.64 | -13.62% | 0.02 | 30 | 165 | 0.30 | -0.33 | 0.02 | -0.11 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 195.00 | 4.50 | 5.80 | 5.15 | 5.90 | -0.62 | -9.51% | 0.03 | 17 | 127 | 0.28 | -0.43 | 0.02 | -0.11 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 200.00 | 7.20 | 7.80 | 7.50 | 7.50 | -1.82 | -19.53% | 0.04 | 2 | 71 | 0.27 | -0.54 | 0.02 | -0.12 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 210.00 | 13.60 | 14.60 | 14.10 | 15.50 | +0.70 | +4.73% | 0.07 | 2 | 7 | 0.26 | -0.75 | 0.02 | -0.09 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 220.00 | 21.40 | 23.80 | 22.60 | 53.05 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.22 | -0.89 | 0.01 | -0.06 | 10/4/2024 | 11/18/2025 4:00:03 PM EST |
| 230.00 | 31.00 | 33.60 | 32.30 | 68.35 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.03 | 10/2/2024 | 11/18/2025 4:00:03 PM EST |
| 240.00 | 40.70 | 43.10 | 41.90 | 49.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 10/7/2025 | 11/18/2025 4:00:03 PM EST |
| 250.00 | 50.30 | 53.50 | 51.90 | 90.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/18/2025 4:00:03 PM EST |
| 260.00 | 60.50 | 63.50 | 62.00 | % | 0.24 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 270.00 | 70.20 | 73.50 | 71.85 | % | 0.27 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 280.00 | 80.60 | 83.50 | 82.05 | % | 0.29 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 290.00 | 90.50 | 93.50 | 92.00 | % | 0.32 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 300.00 | 100.50 | 103.50 | 102.00 | % | 0.34 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 310.00 | 110.10 | 113.50 | 111.80 | % | 0.36 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 320.00 | 120.30 | 123.50 | 121.90 | % | 0.38 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST |