Options Chain for MARATHON PETE CORP COM (MPC) - $198.01 as of 2/13/2026 6:39:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 81.20 | 85.20 | 83.20 | 59.00 | 0.00 | 0.00% | 0.69 | 0 | 4 | 2.87 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:59 PM EST |
| 125.00 | 76.20 | 80.10 | 78.15 | 78.00 | +26.10 | +50.29% | 0.63 | 2 | 5 | 2.60 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 130.00 | 71.20 | 75.30 | 73.25 | 49.00 | 0.00 | 0.00% | 0.56 | 0 | 2 | 2.43 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:59 PM EST |
| 135.00 | 66.20 | 70.30 | 68.25 | 44.00 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:59 PM EST |
| 140.00 | 61.20 | 65.30 | 63.25 | 35.70 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:59 PM EST |
| 145.00 | 56.20 | 60.30 | 58.25 | 35.00 | 0.00 | 0.00% | 0.40 | 0 | 45 | 1.92 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:59 PM EST |
| 150.00 | 51.20 | 55.20 | 53.20 | 54.00 | 0.00 | 0.00% | 0.35 | 0 | 19 | 1.80 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:59 PM EST |
| 155.00 | 46.20 | 50.30 | 48.25 | 24.30 | 0.00 | 0.00% | 0.31 | 0 | 8 | 1.63 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 3:59:59 PM EST |
| 160.00 | 41.20 | 45.30 | 43.25 | 43.05 | 0.00 | 0.00% | 0.27 | 0 | 36 | 1.54 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:59 PM EST |
| 165.00 | 36.20 | 39.10 | 37.65 | 37.89 | 0.00 | 0.00% | 0.23 | 0 | 22 | 1.19 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:59 PM EST |
| 170.00 | 32.00 | 34.30 | 33.15 | 33.00 | -3.15 | -8.72% | 0.19 | 2 | 83 | 1.10 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 175.00 | 27.10 | 29.60 | 28.35 | 28.34 | +3.19 | +12.69% | 0.16 | 44 | 329 | 1.02 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 180.00 | 22.10 | 24.00 | 23.05 | 23.14 | +4.23 | +22.37% | 0.13 | 8 | 561 | 0.78 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 185.00 | 17.40 | 18.70 | 18.05 | 18.39 | -2.61 | -12.43% | 0.10 | 19 | 937 | 0.57 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 190.00 | 12.50 | 14.00 | 13.25 | 13.50 | +2.60 | +23.86% | 0.07 | 5 | 383 | 0.52 | 0.95 | 0.02 | -0.04 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 195.00 | 8.00 | 9.10 | 8.55 | 8.45 | +2.95 | +53.64% | 0.04 | 45 | 519 | 0.38 | 0.85 | 0.04 | -0.08 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 200.00 | 4.40 | 5.10 | 4.75 | 4.95 | +1.85 | +59.68% | 0.02 | 24 | 528 | 0.31 | 0.63 | 0.05 | -0.15 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 210.00 | 0.80 | 1.00 | 0.90 | 0.95 | +0.45 | +90.00% | 0.00 | 222 | 462 | 0.31 | 0.19 | 0.03 | -0.14 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 0.25 | 0.13 | 0.17 | +0.10 | +142.86% | 0.00 | 2 | 67 | 0.38 | 0.02 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 260.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.53 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.36 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.20 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.43 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.89 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,837 | 1.06 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 1.10 | 0.55 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 708 | 0.87 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,725 | 1.10 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 493 | 0.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.06 | -60.00% | 0.00 | 3 | 1,271 | 0.64 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.17 | -80.96% | 0.00 | 2 | 1,535 | 0.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.40 | 0.20 | 0.28 | +0.03 | +12.00% | 0.00 | 2 | 102 | 0.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 185.00 | 0.05 | 0.65 | 0.35 | 0.05 | -0.55 | -91.67% | 0.00 | 8 | 51 | 0.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 190.00 | 0.35 | 0.70 | 0.53 | 0.55 | -0.35 | -38.89% | 0.00 | 37 | 101 | 0.35 | -0.05 | 0.02 | -0.04 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 195.00 | 1.10 | 1.30 | 1.20 | 1.25 | -1.21 | -49.19% | 0.01 | 1,116 | 70 | 0.33 | -0.15 | 0.04 | -0.08 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 200.00 | 2.20 | 2.80 | 2.50 | 2.40 | -2.50 | -51.02% | 0.01 | 31 | 304 | 0.30 | -0.37 | 0.05 | -0.15 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 210.00 | 7.50 | 9.90 | 8.70 | 11.30 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.43 | -0.81 | 0.03 | -0.14 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 220.00 | 16.40 | 19.10 | 17.75 | 18.00 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.57 | -0.98 | 0.01 | -0.03 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 230.00 | 26.80 | 29.00 | 27.90 | 53.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.74 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:59 PM EST |
| 240.00 | 36.10 | 39.50 | 37.80 | % | 0.16 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 250.00 | 46.10 | 49.70 | 47.90 | % | 0.19 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 260.00 | 56.20 | 58.80 | 57.50 | % | 0.22 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST |