Options Chain for MURPHY OIL CORP COM (MUR) - $32.90 as of 2/13/2026 6:40:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 21.90 | 25.60 | 23.75 | 12.85 | 0.00 | 0.00% | 2.38 | 0 | 0 | 9.92 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 2/13/2026 4:00:15 PM EST |
| 12.50 | 19.30 | 23.10 | 21.20 | 16.42 | 0.00 | 0.00% | 1.70 | 0 | 0 | 8.25 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 2/13/2026 4:00:15 PM EST |
| 15.00 | 16.80 | 20.60 | 18.70 | % | 1.25 | 0 | 0 | 6.95 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:15 PM EST | |||
| 17.50 | 14.30 | 18.10 | 16.20 | 11.67 | 0.00 | 0.00% | 0.93 | 0 | 3 | 5.90 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 2/13/2026 4:00:15 PM EST |
| 20.00 | 11.80 | 15.20 | 13.50 | 13.60 | +2.00 | +17.25% | 0.68 | 20 | 8 | 4.59 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:15 PM EST |
| 22.50 | 9.60 | 13.10 | 11.35 | 11.10 | +1.10 | +11.00% | 0.50 | 190 | 43 | 4.20 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:15 PM EST |
| 25.00 | 7.10 | 10.50 | 8.80 | 8.50 | +1.40 | +19.72% | 0.35 | 555 | 117 | 3.39 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:15 PM EST |
| 27.50 | 4.30 | 7.60 | 5.95 | 6.00 | +0.99 | +19.76% | 0.22 | 190 | 43 | 2.45 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:15 PM EST |
| 30.00 | 3.40 | 3.90 | 3.65 | 3.40 | +0.27 | +8.63% | 0.12 | 428 | 126 | 1.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:15 PM EST |
| 32.50 | 1.20 | 1.35 | 1.28 | 1.22 | +0.22 | +22.00% | 0.04 | 130 | 294 | 0.42 | 0.75 | 0.26 | -0.02 | 2/13/2026 | 2/13/2026 4:00:15 PM EST |
| 35.00 | 0.20 | 0.30 | 0.25 | 0.24 | -0.03 | -11.12% | 0.01 | 33 | 832 | 0.46 | 0.19 | 0.15 | -0.03 | 2/13/2026 | 2/13/2026 4:00:15 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 437 | 0.73 | 0.02 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:15 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,154 | 0.74 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:15 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.77 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 2/13/2026 4:00:15 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:15 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 2/13/2026 4:00:15 PM EST |
| 12.50 | 0.00 | 1.75 | 0.88 | 0.23 | 0.00 | 0.00% | 0.07 | 0 | 18 | 7.39 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 2/13/2026 4:00:15 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.58 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 2/13/2026 4:00:15 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 3.09 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:15 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 111 | 2.89 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:15 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 148 | 2.66 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:15 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 158 | 1.52 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:15 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.05 | +0.03 | +150.00% | 0.00 | 50 | 1,745 | 0.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:15 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.15 | -60.00% | 0.00 | 30 | 1,540 | 0.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:15 PM EST |
| 32.50 | 0.40 | 0.55 | 0.48 | 0.50 | -0.65 | -56.53% | 0.01 | 12 | 318 | 0.42 | -0.25 | 0.26 | -0.02 | 2/13/2026 | 2/13/2026 4:00:15 PM EST |
| 35.00 | 1.50 | 3.20 | 2.35 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 40 | 1.15 | -0.81 | 0.15 | -0.03 | 1/29/2026 | 2/13/2026 4:00:15 PM EST |
| 37.50 | 3.80 | 5.50 | 4.65 | % | 0.12 | 0 | 0 | 1.45 | -0.98 | 0.02 | -0.01 | 2/13/2026 4:00:15 PM EST | |||
| 40.00 | 6.30 | 8.20 | 7.25 | 8.70 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:15 PM EST |
| 42.50 | 8.50 | 10.70 | 9.60 | % | 0.23 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:15 PM EST | |||
| 45.00 | 10.90 | 13.50 | 12.20 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:15 PM EST | |||
| 47.50 | 13.40 | 16.00 | 14.70 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:15 PM EST |