Options Chain for MURPHY OIL CORP COM (MUR) - $31.83 as of 1/22/2025 9:05:06 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.90 | 17.30 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 17.50 | 12.50 | 14.70 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 20.00 | 10.20 | 12.20 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 22.50 | 7.90 | 9.40 | 9.30 | 0.00 | 0.00% | 0 | 14 | 1.04 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 25.00 | 5.40 | 6.90 | 6.90 | 0.00 | 0.00% | 0 | 4 | 0.63 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 27.50 | 3.20 | 4.40 | 5.50 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.91 | 0.06 | -0.01 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 30.00 | 1.50 | 2.15 | 2.10 | 0.00 | 0.00% | 0 | 111 | 0.32 | 0.69 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 32.50 | 0.25 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 266 | 0.34 | 0.38 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 35.00 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 1 | 262 | 0.31 | 0.13 | 0.07 | -0.01 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 218 | 0.40 | 0.03 | 0.02 | 0.00 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.55 | 0.13 | 0.00 | 0.00% | 0 | 10 | 0.62 | 0.01 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.67 | 0.00 | 0.00% | 0 | 7 | 1.15 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.65 | 0.13 | 0.00 | 0.00% | 0 | 57 | 0.83 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 27.50 | 0.15 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 156 | 0.39 | -0.09 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 30.00 | 0.45 | 1.20 | 0.73 | 0.00 | 0.00% | 0 | 173 | 0.36 | -0.31 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 32.50 | 1.85 | 2.60 | 1.90 | 0.00 | 0.00% | 0 | 270 | 0.35 | -0.62 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 35.00 | 3.70 | 6.40 | 4.13 | 0.00 | 0.00% | 0 | 46 | 0.39 | -0.87 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 37.50 | 5.90 | 7.40 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.97 | 0.02 | 0.00 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 40.00 | 8.50 | 9.70 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 42.50 | 10.50 | 12.60 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 45.00 | 13.10 | 15.20 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 47.50 | 15.50 | 17.60 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |