Options Chain for MARATHON PETE CORP COM (MPC) - $226.18 as of 3/16/2026 2:32:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 167.20 | 170.40 | 168.80 | 168.00 | +10.85 | +6.91% | 2.81 | 2 | 2 | 6.38 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 65.00 | 162.30 | 165.70 | 164.00 | 163.00 | +10.71 | +7.04% | 2.52 | 2 | 2 | 6.64 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 70.00 | 157.30 | 160.40 | 158.85 | % | 2.27 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 75.00 | 152.20 | 156.20 | 154.20 | % | 2.06 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 80.00 | 147.30 | 150.80 | 149.05 | 115.12 | 0.00 | 0.00% | 1.86 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 3/16/2026 3:59:55 PM EST |
| 85.00 | 142.30 | 146.10 | 144.20 | 48.80 | 0.00 | 0.00% | 1.70 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 3/16/2026 3:59:55 PM EST |
| 90.00 | 137.30 | 141.30 | 139.30 | % | 1.55 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 95.00 | 132.30 | 135.80 | 134.05 | 123.50 | 0.00 | 0.00% | 1.41 | 0 | 1 | 4.58 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:55 PM EST |
| 100.00 | 127.30 | 130.80 | 129.05 | 118.50 | 0.00 | 0.00% | 1.29 | 0 | 1 | 4.34 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:55 PM EST |
| 105.00 | 122.30 | 126.30 | 124.30 | % | 1.18 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 110.00 | 117.30 | 121.30 | 119.30 | 90.10 | 0.00 | 0.00% | 1.08 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 3:59:55 PM EST |
| 115.00 | 112.30 | 115.70 | 114.00 | 103.50 | 0.00 | 0.00% | 0.99 | 0 | 1 | 3.51 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:55 PM EST |
| 120.00 | 107.30 | 111.30 | 109.30 | 80.20 | 0.00 | 0.00% | 0.91 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 3:59:55 PM EST |
| 125.00 | 102.30 | 105.70 | 104.00 | 75.20 | 0.00 | 0.00% | 0.83 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 3:59:55 PM EST |
| 130.00 | 97.30 | 101.00 | 99.15 | 70.20 | 0.00 | 0.00% | 0.76 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 3:59:55 PM EST |
| 135.00 | 92.20 | 96.40 | 94.30 | 65.20 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 3:59:55 PM EST |
| 140.00 | 87.30 | 90.80 | 89.05 | 59.00 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.90 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:55 PM EST |
| 145.00 | 82.30 | 85.60 | 83.95 | 80.39 | 0.00 | 0.00% | 0.58 | 0 | 20 | 2.50 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:55 PM EST |
| 150.00 | 78.00 | 80.70 | 79.35 | 63.10 | 0.00 | 0.00% | 0.53 | 0 | 2 | 2.34 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:55 PM EST |
| 155.00 | 72.30 | 75.00 | 73.65 | 45.90 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.29 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 3:59:55 PM EST |
| 160.00 | 67.30 | 70.30 | 68.80 | 69.10 | +34.60 | +100.29% | 0.43 | 22 | 56 | 2.04 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 165.00 | 62.30 | 65.30 | 63.80 | 65.05 | 0.00 | 0.00% | 0.39 | 0 | 52 | 1.57 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:55 PM EST |
| 170.00 | 57.30 | 60.80 | 59.05 | 59.05 | -1.25 | -2.08% | 0.35 | 10 | 280 | 1.70 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 175.00 | 52.40 | 55.20 | 53.80 | 54.60 | +0.63 | +1.17% | 0.31 | 19 | 689 | 1.56 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 180.00 | 47.40 | 50.00 | 48.70 | 50.10 | -6.15 | -10.94% | 0.27 | 3 | 353 | 1.54 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 185.00 | 42.40 | 45.20 | 43.80 | 43.96 | -0.29 | -0.66% | 0.24 | 12 | 632 | 1.20 | 1.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 190.00 | 37.40 | 40.30 | 38.85 | 37.76 | -7.09 | -15.81% | 0.20 | 21 | 678 | 1.37 | 0.99 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 195.00 | 32.50 | 35.90 | 34.20 | 35.00 | +0.50 | +1.45% | 0.18 | 10 | 919 | 1.09 | 0.99 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 200.00 | 27.50 | 30.40 | 28.95 | 28.70 | +0.60 | +2.14% | 0.14 | 377 | 1,464 | 0.86 | 0.97 | 0.00 | -0.15 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 210.00 | 18.20 | 20.70 | 19.45 | 18.77 | -0.76 | -3.90% | 0.09 | 245 | 1,152 | 0.86 | 0.91 | 0.01 | -0.33 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 220.00 | 8.70 | 11.40 | 10.05 | 9.65 | -0.35 | -3.50% | 0.05 | 34 | 2,212 | 0.63 | 0.77 | 0.02 | -0.53 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 230.00 | 3.80 | 4.60 | 4.20 | 3.60 | -0.40 | -10.00% | 0.02 | 110 | 1,940 | 0.48 | 0.49 | 0.03 | -0.59 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 240.00 | 0.90 | 1.35 | 1.13 | 1.00 | -0.49 | -32.89% | 0.00 | 156 | 1,156 | 0.48 | 0.16 | 0.02 | -0.31 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 250.00 | 0.25 | 0.65 | 0.45 | 0.25 | -0.25 | -50.00% | 0.00 | 29 | 265 | 0.62 | 0.02 | 0.01 | -0.07 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 260.00 | 0.05 | 0.25 | 0.15 | 0.20 | +0.15 | +300.00% | 0.00 | 11 | 52 | 0.60 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 270.00 | 0.00 | 1.10 | 0.55 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.73 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:55 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.79 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 3/16/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 3/16/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 3/16/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/16/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 2.22 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/16/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 3/16/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 981 | 2.95 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 122 | 4.89 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 116 | 4.64 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 3/16/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 201 | 3.48 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 3/16/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 286 | 4.16 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 3/16/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 1.10 | 0.55 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 92 | 3.42 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 31 | 3.72 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/16/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 271 | 2.10 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 398 | 3.31 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 270 | 3.12 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 314 | 1.99 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 728 | 2.37 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.68 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 349 | 1.97 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 0.70 | 0.35 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 394 | 1.71 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.20 | -0.03 | -13.05% | 0.00 | 1 | 266 | 1.05 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.25 | -71.43% | 0.00 | 5 | 733 | 1.15 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.03 | -23.08% | 0.00 | 3 | 290 | 1.10 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.36 | -78.27% | 0.00 | 1 | 1,953 | 0.86 | -0.01 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 195.00 | 0.05 | 0.95 | 0.50 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.92 | -0.01 | 0.00 | -0.05 | 3/12/2026 | 3/16/2026 3:59:55 PM EST |
| 200.00 | 0.10 | 0.40 | 0.25 | 0.20 | -0.21 | -51.22% | 0.00 | 14 | 2,196 | 0.70 | -0.03 | 0.00 | -0.15 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 210.00 | 0.30 | 0.75 | 0.53 | 0.45 | -0.46 | -50.55% | 0.00 | 10 | 366 | 0.60 | -0.09 | 0.01 | -0.33 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 220.00 | 1.25 | 1.55 | 1.40 | 1.38 | -1.17 | -45.89% | 0.01 | 17 | 143 | 0.49 | -0.23 | 0.02 | -0.53 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 230.00 | 4.50 | 5.30 | 4.90 | 5.60 | -0.81 | -12.64% | 0.02 | 4 | 129 | 0.47 | -0.51 | 0.03 | -0.59 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 240.00 | 11.30 | 13.90 | 12.60 | 8.90 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.56 | -0.84 | 0.02 | -0.31 | 3/12/2026 | 3/16/2026 3:59:55 PM EST |
| 250.00 | 20.30 | 23.00 | 21.65 | % | 0.09 | 0 | 0 | 0.92 | -0.98 | 0.01 | -0.07 | 3/16/2026 3:59:55 PM EST | |||
| 260.00 | 30.40 | 32.80 | 31.60 | 81.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 3:59:55 PM EST |
| 270.00 | 39.10 | 42.80 | 40.95 | % | 0.15 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 280.00 | 48.80 | 52.80 | 50.80 | 103.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 3:59:55 PM EST |