Options Chain for MARATHON PETE CORP COM (MPC) - $165.73 as of 12/26/2025 3:19:58 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 | 44.30 | 46.40 | 45.35 | 44.80 | % | 0.38 | 2 | 0 | 0.56 | 0.97 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST | |
| 125.00 | 39.10 | 41.80 | 40.45 | % | 0.32 | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.02 | 12/26/2025 3:59:56 PM EST | |||
| 130.00 | 34.10 | 36.90 | 35.50 | % | 0.27 | 0 | 0 | 0.42 | 0.94 | 0.00 | -0.03 | 12/26/2025 3:59:56 PM EST | |||
| 135.00 | 29.60 | 32.30 | 30.95 | % | 0.23 | 0 | 0 | 0.44 | 0.91 | 0.01 | -0.04 | 12/26/2025 3:59:56 PM EST | |||
| 140.00 | 25.30 | 27.10 | 26.20 | % | 0.19 | 0 | 0 | 0.40 | 0.87 | 0.01 | -0.05 | 12/26/2025 3:59:56 PM EST | |||
| 145.00 | 21.00 | 23.40 | 22.20 | 22.50 | -0.80 | -3.44% | 0.15 | 20 | 64 | 0.40 | 0.83 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 150.00 | 16.40 | 18.30 | 17.35 | 17.80 | -2.15 | -10.78% | 0.12 | 10 | 12 | 0.34 | 0.76 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 155.00 | 12.60 | 14.50 | 13.55 | % | 0.09 | 0 | 0 | 0.33 | 0.69 | 0.02 | -0.07 | 12/26/2025 3:59:56 PM EST | |||
| 160.00 | 9.20 | 11.40 | 10.30 | 12.20 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.32 | 0.61 | 0.02 | -0.08 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 165.00 | 7.40 | 8.60 | 8.00 | 10.73 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.33 | 0.51 | 0.02 | -0.07 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 170.00 | 5.20 | 6.00 | 5.60 | 5.60 | -0.90 | -13.85% | 0.03 | 7 | 54 | 0.31 | 0.40 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 175.00 | 3.20 | 4.00 | 3.60 | 3.60 | -1.00 | -21.74% | 0.02 | 6 | 21 | 0.30 | 0.30 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 180.00 | 1.30 | 2.65 | 1.98 | 2.40 | -0.60 | -20.00% | 0.01 | 24 | 100 | 0.27 | 0.21 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 185.00 | 0.55 | 1.75 | 1.15 | 1.70 | -0.40 | -19.05% | 0.01 | 1 | 35 | 0.26 | 0.15 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 190.00 | 0.80 | 1.40 | 1.10 | 1.15 | -0.24 | -17.27% | 0.01 | 1 | 10 | 0.30 | 0.10 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 195.00 | 0.40 | 2.05 | 1.23 | 0.74 | -0.31 | -29.53% | 0.01 | 15 | 33 | 0.34 | 0.06 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 200.00 | 0.10 | 1.15 | 0.63 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.31 | 0.05 | 0.01 | -0.02 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 220.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 260.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 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 | 0.05 | 0.55 | 0.30 | % | 0.00 | 0 | 0 | 0.41 | -0.03 | 0.00 | -0.02 | 12/26/2025 3:59:56 PM EST | |||
| 125.00 | 0.20 | 0.95 | 0.58 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | -0.04 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 130.00 | 0.40 | 0.75 | 0.58 | 0.57 | +0.02 | +3.64% | 0.00 | 4 | 2 | 0.39 | -0.06 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 135.00 | 0.15 | 2.30 | 1.23 | 0.85 | +0.08 | +10.39% | 0.01 | 4 | 1 | 0.38 | -0.09 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 140.00 | 0.10 | 2.60 | 1.35 | 1.36 | +0.11 | +8.80% | 0.01 | 13 | 2 | 0.33 | -0.13 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 145.00 | 0.80 | 4.20 | 2.50 | 2.00 | 0.00 | 0.00% | 0.02 | 3 | 4 | 0.37 | -0.17 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 150.00 | 2.55 | 3.30 | 2.93 | 2.98 | +0.01 | +0.34% | 0.02 | 6 | 8 | 0.33 | -0.24 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 155.00 | 3.80 | 5.90 | 4.85 | 4.20 | -0.01 | -0.24% | 0.03 | 3 | 20 | 0.35 | -0.31 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 160.00 | 6.10 | 6.60 | 6.35 | 6.35 | +0.75 | +13.40% | 0.04 | 2 | 264 | 0.33 | -0.39 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 165.00 | 8.30 | 8.90 | 8.60 | 8.72 | +1.32 | +17.84% | 0.05 | 4 | 186 | 0.32 | -0.49 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 170.00 | 10.00 | 13.30 | 11.65 | 10.87 | +1.29 | +13.47% | 0.07 | 1 | 14 | 0.33 | -0.60 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 175.00 | 13.50 | 16.00 | 14.75 | 14.30 | +1.25 | +9.58% | 0.08 | 2 | 12 | 0.31 | -0.70 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 180.00 | 16.50 | 19.80 | 18.15 | 16.40 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.28 | -0.79 | 0.02 | -0.05 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 185.00 | 20.50 | 23.70 | 22.10 | 20.38 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.37 | -0.85 | 0.01 | -0.04 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 190.00 | 25.00 | 27.70 | 26.35 | % | 0.14 | 0 | 0 | 0.36 | -0.90 | 0.01 | -0.03 | 12/26/2025 3:59:56 PM EST | |||
| 195.00 | 29.60 | 32.60 | 31.10 | % | 0.16 | 0 | 0 | 0.39 | -0.94 | 0.01 | -0.02 | 12/26/2025 3:59:56 PM EST | |||
| 200.00 | 34.40 | 37.10 | 35.75 | % | 0.18 | 0 | 0 | 0.39 | -0.95 | 0.01 | -0.02 | 12/26/2025 3:59:56 PM EST | |||
| 210.00 | 44.40 | 47.70 | 46.05 | % | 0.22 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 220.00 | 54.40 | 58.00 | 56.20 | % | 0.26 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 230.00 | 65.00 | 68.00 | 66.50 | % | 0.29 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 240.00 | 74.30 | 77.70 | 76.00 | % | 0.32 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 250.00 | 84.40 | 87.70 | 86.05 | % | 0.34 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 260.00 | 94.40 | 97.70 | 96.05 | % | 0.37 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST |