Options Chain for MARATHON PETE CORP COM (MPC) - $141.66 as of 1/7/2025 9:09:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 65.20 | 67.95 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:07 PM EST | |||
| 80.00 | 60.00 | 63.40 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:07 PM EST | |||
| 85.00 | 55.30 | 57.85 | 64.77 | 0.00 | 0.00% | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 1/7/2025 4:00:07 PM EST |
| 90.00 | 50.35 | 52.90 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:07 PM EST | |||
| 95.00 | 45.40 | 47.90 | 70.50 | 0.00 | 0.00% | 0 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 1/7/2025 4:00:07 PM EST |
| 100.00 | 40.80 | 43.90 | 35.30 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.98 | 0.00 | -0.01 | 12/24/2024 | 1/7/2025 4:00:07 PM EST |
| 105.00 | 35.55 | 38.10 | 60.53 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.97 | 0.00 | -0.02 | 9/24/2024 | 1/7/2025 4:00:07 PM EST |
| 110.00 | 30.60 | 33.25 | 26.00 | 0.00 | 0.00% | 0 | 7 | 0.35 | 0.95 | 0.00 | -0.03 | 12/27/2024 | 1/7/2025 4:00:07 PM EST |
| 115.00 | 25.50 | 29.00 | 20.85 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.93 | 0.01 | -0.03 | 12/23/2024 | 1/7/2025 4:00:07 PM EST |
| 120.00 | 20.85 | 24.35 | 23.53 | 0.00 | 0.00% | 0 | 13 | 0.37 | 0.90 | 0.01 | -0.04 | 1/3/2025 | 1/7/2025 4:00:07 PM EST |
| 125.00 | 17.90 | 19.05 | 12.15 | 0.00 | 0.00% | 0 | 13 | 0.40 | 0.85 | 0.01 | -0.05 | 12/20/2024 | 1/7/2025 4:00:07 PM EST |
| 130.00 | 13.70 | 14.35 | 13.75 | +0.67 | +5.13% | 1 | 171 | 0.35 | 0.78 | 0.02 | -0.06 | 1/7/2025 | 1/7/2025 4:00:07 PM EST |
| 135.00 | 10.30 | 10.90 | 10.19 | +0.69 | +7.27% | 2 | 209 | 0.35 | 0.68 | 0.02 | -0.07 | 1/7/2025 | 1/7/2025 4:00:07 PM EST |
| 140.00 | 7.20 | 7.40 | 7.12 | +0.62 | +9.54% | 3 | 222 | 0.33 | 0.56 | 0.02 | -0.07 | 1/7/2025 | 1/7/2025 4:00:07 PM EST |
| 145.00 | 4.80 | 4.95 | 4.52 | -0.08 | -1.74% | 23 | 206 | 0.32 | 0.44 | 0.02 | -0.07 | 1/7/2025 | 1/7/2025 4:00:07 PM EST |
| 150.00 | 3.00 | 3.20 | 2.82 | +0.13 | +4.84% | 32 | 494 | 0.31 | 0.33 | 0.02 | -0.06 | 1/7/2025 | 1/7/2025 4:00:07 PM EST |
| 155.00 | 1.85 | 2.43 | 1.74 | -0.28 | -13.87% | 23 | 295 | 0.31 | 0.23 | 0.02 | -0.05 | 1/7/2025 | 1/7/2025 4:00:07 PM EST |
| 160.00 | 1.09 | 1.20 | 1.20 | +0.08 | +7.15% | 2 | 646 | 0.31 | 0.15 | 0.01 | -0.04 | 1/7/2025 | 1/7/2025 4:00:07 PM EST |
| 165.00 | 0.62 | 0.88 | 0.79 | +0.21 | +36.21% | 6 | 248 | 0.33 | 0.10 | 0.01 | -0.03 | 1/7/2025 | 1/7/2025 4:00:07 PM EST |
| 170.00 | 0.35 | 0.43 | 0.56 | 0.00 | 0.00% | 0 | 651 | 0.32 | 0.06 | 0.01 | -0.02 | 1/3/2025 | 1/7/2025 4:00:07 PM EST |
| 175.00 | 0.17 | 0.43 | 0.32 | -0.03 | -8.58% | 6 | 585 | 0.34 | 0.04 | 0.00 | -0.01 | 1/7/2025 | 1/7/2025 4:00:07 PM EST |
| 180.00 | 0.07 | 0.80 | 0.25 | -0.31 | -55.36% | 3 | 284 | 0.44 | 0.02 | 0.00 | -0.01 | 1/7/2025 | 1/7/2025 4:00:07 PM EST |
| 185.00 | 0.05 | 0.76 | 0.27 | 0.00 | 0.00% | 0 | 129 | 0.41 | 0.01 | 0.00 | -0.01 | 12/23/2024 | 1/7/2025 4:00:07 PM EST |
| 190.00 | 0.02 | 0.41 | 0.15 | 0.00 | 0.00% | 0 | 116 | 0.40 | 0.01 | 0.00 | 0.00 | 1/6/2025 | 1/7/2025 4:00:07 PM EST |
| 195.00 | 0.02 | 0.37 | 0.18 | 0.00 | 0.00% | 0 | 363 | 0.50 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/7/2025 4:00:07 PM EST |
| 200.00 | 0.01 | 0.74 | 0.09 | 0.00 | 0.00% | 0 | 86 | 0.61 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/7/2025 4:00:07 PM EST |
| 210.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 21 | 0.67 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/7/2025 4:00:07 PM EST |
| 220.00 | 0.00 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 1/7/2025 4:00:07 PM EST |
| 230.00 | 0.00 | 0.75 | 0.63 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 1/7/2025 4:00:07 PM EST |
| 240.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.84 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 1/7/2025 4:00:07 PM EST |
| 250.00 | 0.00 | 0.75 | 0.77 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 1/7/2025 4:00:07 PM EST |
| 260.00 | 0.00 | 1.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:07 PM EST | |||
| 270.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 1/7/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/7/2025 4:00:07 PM EST |
| 80.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 12 | 0.98 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 1/7/2025 4:00:07 PM EST |
| 85.00 | 0.00 | 0.91 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:07 PM EST | |||
| 90.00 | 0.00 | 0.59 | 0.54 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 7/5/2024 | 1/7/2025 4:00:07 PM EST |
| 95.00 | 0.01 | 0.72 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:07 PM EST | |||
| 100.00 | 0.05 | 0.76 | 0.34 | 0.00 | 0.00% | 0 | 44 | 0.53 | -0.02 | 0.00 | -0.01 | 12/31/2024 | 1/7/2025 4:00:07 PM EST |
| 105.00 | 0.09 | 0.87 | 0.47 | 0.00 | 0.00% | 0 | 36 | 0.50 | -0.03 | 0.00 | -0.02 | 12/27/2024 | 1/7/2025 4:00:07 PM EST |
| 110.00 | 0.16 | 0.75 | 0.63 | 0.00 | 0.00% | 0 | 11 | 0.44 | -0.05 | 0.00 | -0.03 | 12/30/2024 | 1/7/2025 4:00:07 PM EST |
| 115.00 | 0.48 | 0.55 | 0.55 | -0.07 | -11.29% | 2 | 32 | 0.40 | -0.07 | 0.01 | -0.03 | 1/7/2025 | 1/7/2025 4:00:07 PM EST |
| 120.00 | 0.79 | 0.89 | 0.84 | 0.00 | 0.00% | 0 | 76 | 0.38 | -0.10 | 0.01 | -0.04 | 1/3/2025 | 1/7/2025 4:00:07 PM EST |
| 125.00 | 1.33 | 1.44 | 1.35 | 0.00 | 0.00% | 0 | 124 | 0.36 | -0.15 | 0.01 | -0.05 | 1/6/2025 | 1/7/2025 4:00:07 PM EST |
| 130.00 | 2.10 | 2.32 | 2.20 | +0.25 | +12.83% | 7 | 149 | 0.34 | -0.22 | 0.02 | -0.06 | 1/7/2025 | 1/7/2025 4:00:07 PM EST |
| 135.00 | 3.50 | 3.70 | 3.45 | -0.50 | -12.66% | 8 | 180 | 0.33 | -0.32 | 0.02 | -0.07 | 1/7/2025 | 1/7/2025 4:00:07 PM EST |
| 140.00 | 5.45 | 5.65 | 5.40 | -0.35 | -6.09% | 2 | 384 | 0.33 | -0.44 | 0.02 | -0.07 | 1/7/2025 | 1/7/2025 4:00:07 PM EST |
| 145.00 | 7.15 | 8.30 | 8.78 | 0.00 | 0.00% | 0 | 288 | 0.32 | -0.56 | 0.02 | -0.07 | 1/6/2025 | 1/7/2025 4:00:07 PM EST |
| 150.00 | 10.35 | 12.95 | 10.00 | 0.00 | 0.00% | 0 | 326 | 0.33 | -0.67 | 0.02 | -0.06 | 1/6/2025 | 1/7/2025 4:00:07 PM EST |
| 155.00 | 13.40 | 15.55 | 24.08 | 0.00 | 0.00% | 0 | 277 | 0.27 | -0.77 | 0.02 | -0.05 | 12/19/2024 | 1/7/2025 4:00:07 PM EST |
| 160.00 | 18.35 | 19.75 | 25.35 | 0.00 | 0.00% | 0 | 149 | 0.33 | -0.85 | 0.01 | -0.04 | 12/27/2024 | 1/7/2025 4:00:07 PM EST |
| 165.00 | 22.65 | 26.05 | 24.05 | 0.00 | 0.00% | 0 | 145 | 0.43 | -0.90 | 0.01 | -0.03 | 1/2/2025 | 1/7/2025 4:00:07 PM EST |
| 170.00 | 27.85 | 30.85 | 34.14 | 0.00 | 0.00% | 0 | 61 | 0.41 | -0.94 | 0.01 | -0.02 | 12/27/2024 | 1/7/2025 4:00:07 PM EST |
| 175.00 | 32.65 | 35.70 | 42.35 | 0.00 | 0.00% | 0 | 271 | 0.50 | -0.96 | 0.00 | -0.01 | 12/23/2024 | 1/7/2025 4:00:07 PM EST |
| 180.00 | 37.70 | 39.95 | 26.05 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 10/8/2024 | 1/7/2025 4:00:07 PM EST |
| 185.00 | 42.65 | 45.15 | 28.75 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 10/8/2024 | 1/7/2025 4:00:07 PM EST |
| 190.00 | 47.65 | 50.15 | 23.85 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 10/4/2024 | 1/7/2025 4:00:07 PM EST |
| 195.00 | 52.65 | 55.25 | 35.22 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/12/2024 | 1/7/2025 4:00:07 PM EST |
| 200.00 | 57.00 | 60.55 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:07 PM EST | |||
| 210.00 | 67.65 | 70.25 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:07 PM EST | |||
| 220.00 | 77.20 | 79.85 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:07 PM EST | |||
| 230.00 | 87.00 | 89.70 | 62.45 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 1/7/2025 4:00:07 PM EST |
| 240.00 | 97.00 | 100.15 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:07 PM EST | |||
| 250.00 | 107.65 | 110.15 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:07 PM EST | |||
| 260.00 | 117.65 | 120.50 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:07 PM EST | |||
| 270.00 | 127.20 | 130.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:07 PM EST |