Options Chain for MARATHON PETE CORP COM (MPC) - $203.30 as of 2/17/2026 6:39:31 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 | 78.60 | 81.80 | 80.20 | 80.15 | +21.15 | +35.85% | 0.67 | 2,010 | 4 | 4.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:09 PM EST |
| 125.00 | 73.40 | 76.60 | 75.00 | 75.25 | -2.75 | -3.53% | 0.60 | 17 | 4 | 3.63 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:09 PM EST |
| 130.00 | 68.60 | 72.30 | 70.45 | 69.80 | +20.80 | +42.45% | 0.54 | 5 | 2 | 3.70 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:09 PM EST |
| 135.00 | 63.60 | 67.00 | 65.30 | 65.30 | +21.30 | +48.41% | 0.48 | 2 | 1 | 3.32 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:09 PM EST |
| 140.00 | 58.60 | 62.30 | 60.45 | 35.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/17/2026 4:00:09 PM EST |
| 145.00 | 53.60 | 56.60 | 55.10 | 54.60 | +19.60 | +56.00% | 0.38 | 315 | 45 | 2.68 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:09 PM EST |
| 150.00 | 48.60 | 52.30 | 50.45 | 50.30 | -3.70 | -6.86% | 0.34 | 115 | 19 | 2.71 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:09 PM EST |
| 155.00 | 43.90 | 46.60 | 45.25 | 45.58 | +21.28 | +87.58% | 0.29 | 930 | 8 | 2.24 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:09 PM EST |
| 160.00 | 38.60 | 42.30 | 40.45 | 40.30 | -2.75 | -6.39% | 0.25 | 230 | 36 | 2.25 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:09 PM EST |
| 165.00 | 33.90 | 36.60 | 35.25 | 34.60 | -3.29 | -8.69% | 0.21 | 146 | 22 | 1.82 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:09 PM EST |
| 170.00 | 28.60 | 31.80 | 30.20 | 28.60 | -4.40 | -13.34% | 0.18 | 2,560 | 83 | 1.67 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:09 PM EST |
| 175.00 | 23.40 | 27.20 | 25.30 | 27.20 | -1.14 | -4.03% | 0.14 | 7,671 | 308 | 1.56 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:09 PM EST |
| 180.00 | 18.70 | 22.30 | 20.50 | 18.60 | -4.54 | -19.62% | 0.11 | 9,184 | 558 | 1.36 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:09 PM EST |
| 185.00 | 14.80 | 16.40 | 15.60 | 15.38 | -3.01 | -16.37% | 0.08 | 20,099 | 919 | 0.94 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:09 PM EST |
| 190.00 | 9.80 | 11.20 | 10.50 | 10.57 | -2.93 | -21.71% | 0.06 | 3,545 | 381 | 0.71 | 0.93 | 0.03 | -0.11 | 2/17/2026 | 2/17/2026 4:00:09 PM EST |
| 195.00 | 4.90 | 6.90 | 5.90 | 5.89 | -2.56 | -30.30% | 0.03 | 182 | 514 | 0.58 | 0.80 | 0.06 | -0.19 | 2/17/2026 | 2/17/2026 4:00:09 PM EST |
| 200.00 | 2.35 | 2.90 | 2.63 | 2.55 | -2.40 | -48.49% | 0.01 | 36 | 514 | 0.38 | 0.49 | 0.06 | -0.33 | 2/17/2026 | 2/17/2026 4:00:09 PM EST |
| 210.00 | 0.10 | 0.50 | 0.30 | 0.30 | -0.65 | -68.43% | 0.00 | 34 | 572 | 0.40 | 0.07 | 0.02 | -0.13 | 2/17/2026 | 2/17/2026 4:00:09 PM EST |
| 220.00 | 0.00 | 0.60 | 0.30 | 0.15 | -0.02 | -11.77% | 0.00 | 1 | 67 | 0.59 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:09 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/17/2026 4:00:09 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/17/2026 4:00:09 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 2/17/2026 4:00:09 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 2/17/2026 4:00:09 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 | 4.06 | 0.00 | 0.00 | 0.00 | 2/17/2026 4:00:09 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.79 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/17/2026 4:00:09 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.53 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/17/2026 4:00:09 PM EST |
| 135.00 | 0.00 | 1.40 | 0.70 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.95 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/17/2026 4:00:09 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.04 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/17/2026 4:00:09 PM EST |
| 145.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.73 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 4:00:09 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,837 | 1.83 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 4:00:09 PM EST |
| 155.00 | 0.00 | 1.75 | 0.88 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 708 | 2.21 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/17/2026 4:00:09 PM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,725 | 1.48 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 4:00:09 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.06 | +0.04 | +200.00% | 0.00 | 3 | 491 | 1.10 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:09 PM EST |
| 170.00 | 0.00 | 1.00 | 0.50 | 0.01 | -0.03 | -75.00% | 0.00 | 13 | 1,271 | 1.34 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:09 PM EST |
| 175.00 | 0.00 | 1.00 | 0.50 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 1,534 | 1.16 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:09 PM EST |
| 180.00 | 0.00 | 0.40 | 0.20 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 4:00:09 PM EST |
| 185.00 | 0.15 | 0.40 | 0.28 | 0.20 | +0.15 | +300.00% | 0.00 | 17 | 48 | 0.54 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 4:00:09 PM EST |
| 190.00 | 0.30 | 0.55 | 0.43 | 0.54 | -0.01 | -1.82% | 0.00 | 48 | 99 | 0.44 | -0.07 | 0.03 | -0.11 | 2/17/2026 | 2/17/2026 4:00:09 PM EST |
| 195.00 | 0.95 | 1.50 | 1.23 | 1.22 | -0.03 | -2.40% | 0.01 | 1,027 | 1,152 | 0.41 | -0.20 | 0.06 | -0.19 | 2/17/2026 | 2/17/2026 4:00:09 PM EST |
| 200.00 | 2.75 | 3.30 | 3.03 | 3.11 | +0.71 | +29.59% | 0.02 | 10 | 326 | 0.38 | -0.51 | 0.06 | -0.33 | 2/17/2026 | 2/17/2026 4:00:09 PM EST |
| 210.00 | 10.00 | 11.90 | 10.95 | 11.30 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.66 | -0.93 | 0.02 | -0.13 | 2/12/2026 | 2/17/2026 4:00:09 PM EST |
| 220.00 | 19.90 | 22.30 | 21.10 | 18.00 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.08 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 4:00:09 PM EST |
| 230.00 | 29.60 | 31.50 | 30.55 | 53.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.16 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/17/2026 4:00:09 PM EST |
| 240.00 | 38.60 | 42.50 | 40.55 | % | 0.17 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:09 PM EST | |||
| 250.00 | 48.70 | 52.50 | 50.60 | % | 0.20 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:09 PM EST | |||
| 260.00 | 58.70 | 62.50 | 60.60 | % | 0.23 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:09 PM EST |