Options Chain for MURPHY OIL CORP COM (MUR) - $30.53 as of 11/18/2025 8:23:43 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 | 14.30 | 16.80 | 15.55 | % | 1.04 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:49 PM EST | |||
| 17.50 | 11.90 | 14.00 | 12.95 | % | 0.74 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:49 PM EST | |||
| 20.00 | 9.40 | 10.90 | 10.15 | % | 0.51 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:49 PM EST | |||
| 22.50 | 7.00 | 8.60 | 7.80 | % | 0.35 | 0 | 0 | 0.91 | 0.98 | 0.01 | -0.01 | 11/18/2025 3:59:49 PM EST | |||
| 25.00 | 4.70 | 6.80 | 5.75 | 5.00 | 0.00 | 0.00% | 0.23 | 0 | 34 | 0.99 | 0.91 | 0.03 | -0.02 | 11/11/2025 | 11/18/2025 3:59:49 PM EST |
| 27.50 | 3.50 | 4.10 | 3.80 | 3.30 | 0.00 | 0.00% | 0.14 | 0 | 78 | 0.51 | 0.78 | 0.06 | -0.03 | 11/14/2025 | 11/18/2025 3:59:49 PM EST |
| 30.00 | 2.05 | 2.25 | 2.15 | 2.12 | +0.29 | +15.85% | 0.07 | 3 | 762 | 0.51 | 0.59 | 0.09 | -0.03 | 11/18/2025 | 11/18/2025 3:59:49 PM EST |
| 32.50 | 0.95 | 1.15 | 1.05 | 1.00 | +0.35 | +53.85% | 0.03 | 110 | 171 | 0.50 | 0.38 | 0.09 | -0.03 | 11/18/2025 | 11/18/2025 3:59:49 PM EST |
| 35.00 | 0.30 | 0.50 | 0.40 | 0.44 | +0.09 | +25.72% | 0.01 | 45 | 178 | 0.45 | 0.22 | 0.06 | -0.02 | 11/18/2025 | 11/18/2025 3:59:49 PM EST |
| 37.50 | 0.10 | 0.95 | 0.53 | % | 0.01 | 0 | 0 | 0.63 | 0.11 | 0.04 | -0.01 | 11/18/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.84 | 0.04 | 0.02 | -0.01 | 11/18/2025 3:59:49 PM EST | |||
| 42.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.13 | 0.02 | 0.01 | 0.00 | 11/18/2025 3:59:49 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 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:49 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 26 | 1.55 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/18/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.21 | -0.02 | 0.01 | -0.01 | 10/30/2025 | 11/18/2025 3:59:49 PM EST |
| 25.00 | 0.15 | 0.50 | 0.33 | 0.22 | -0.13 | -37.15% | 0.01 | 1,002 | 738 | 0.61 | -0.09 | 0.03 | -0.02 | 11/18/2025 | 11/18/2025 3:59:49 PM EST |
| 27.50 | 0.60 | 0.75 | 0.68 | 0.62 | -0.28 | -31.12% | 0.02 | 700 | 105 | 0.55 | -0.22 | 0.06 | -0.03 | 11/18/2025 | 11/18/2025 3:59:49 PM EST |
| 30.00 | 1.40 | 1.55 | 1.48 | 1.41 | -0.30 | -17.55% | 0.05 | 300 | 225 | 0.52 | -0.41 | 0.09 | -0.03 | 11/18/2025 | 11/18/2025 3:59:49 PM EST |
| 32.50 | 2.75 | 2.90 | 2.83 | 3.70 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.49 | -0.62 | 0.09 | -0.03 | 11/13/2025 | 11/18/2025 3:59:49 PM EST |
| 35.00 | 4.60 | 6.00 | 5.30 | % | 0.15 | 0 | 0 | 0.67 | -0.78 | 0.06 | -0.02 | 11/18/2025 3:59:49 PM EST | |||
| 37.50 | 6.10 | 8.30 | 7.20 | % | 0.19 | 0 | 0 | 1.03 | -0.89 | 0.04 | -0.01 | 11/18/2025 3:59:49 PM EST | |||
| 40.00 | 9.30 | 10.80 | 10.05 | % | 0.25 | 0 | 0 | 1.19 | -0.96 | 0.02 | -0.01 | 11/18/2025 3:59:49 PM EST | |||
| 42.50 | 11.60 | 13.20 | 12.40 | % | 0.29 | 0 | 0 | 1.29 | -0.98 | 0.01 | 0.00 | 11/18/2025 3:59:49 PM EST |