Options Chain for MARATHON PETE CORP COM (MPC) - $171.40 as of 1/28/2026 9:37:48 AM 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 | 110.70 | 113.90 | 112.30 | % | 1.87 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:59:01 AM EST | |||
| 65.00 | 105.80 | 109.40 | 107.60 | % | 1.66 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:59:01 AM EST | |||
| 70.00 | 100.80 | 104.10 | 102.45 | % | 1.46 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:59:01 AM EST | |||
| 75.00 | 96.10 | 99.20 | 97.65 | % | 1.30 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:59:01 AM EST | |||
| 80.00 | 90.80 | 94.40 | 92.60 | 115.12 | 0.00 | 0.00% | 1.16 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 1/28/2026 10:59:01 AM EST |
| 85.00 | 85.90 | 88.90 | 87.40 | 48.80 | 0.00 | 0.00% | 1.03 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 1/28/2026 10:59:01 AM EST |
| 90.00 | 81.10 | 84.40 | 82.75 | % | 0.92 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:59:01 AM EST | |||
| 95.00 | 75.90 | 79.50 | 77.70 | 40.96 | 0.00 | 0.00% | 0.82 | 0 | 3 | 1.17 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 1/28/2026 10:59:01 AM EST |
| 100.00 | 70.80 | 74.20 | 72.50 | 87.10 | 0.00 | 0.00% | 0.72 | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 1/28/2026 10:59:01 AM EST |
| 105.00 | 65.80 | 69.70 | 67.75 | % | 0.65 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:59:01 AM EST | |||
| 110.00 | 60.90 | 64.30 | 62.60 | 40.40 | 0.00 | 0.00% | 0.57 | 0 | 5 | 0.90 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 1/28/2026 10:59:01 AM EST |
| 115.00 | 56.00 | 59.30 | 57.65 | 39.60 | 0.00 | 0.00% | 0.50 | 0 | 6 | 0.85 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 1/28/2026 10:59:01 AM EST |
| 120.00 | 51.00 | 54.40 | 52.70 | 58.74 | 0.00 | 0.00% | 0.44 | 0 | 4 | 0.79 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 1/28/2026 10:59:01 AM EST |
| 125.00 | 46.00 | 49.40 | 47.70 | 71.00 | 0.00 | 0.00% | 0.38 | 0 | 11 | 0.72 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 1/28/2026 10:59:01 AM EST |
| 130.00 | 41.90 | 44.50 | 43.20 | 35.22 | 0.00 | 0.00% | 0.33 | 0 | 7 | 0.66 | 0.98 | 0.00 | -0.01 | 12/31/2025 | 1/28/2026 10:59:01 AM EST |
| 135.00 | 37.10 | 39.70 | 38.40 | 36.87 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.61 | 0.96 | 0.00 | -0.02 | 8/4/2025 | 1/28/2026 10:59:01 AM EST |
| 140.00 | 31.90 | 34.90 | 33.40 | 36.95 | 0.00 | 0.00% | 0.24 | 0 | 82 | 0.56 | 0.94 | 0.01 | -0.03 | 1/20/2026 | 1/28/2026 10:59:01 AM EST |
| 145.00 | 27.80 | 30.00 | 28.90 | 29.10 | 0.00 | 0.00% | 0.20 | 0 | 50 | 0.41 | 0.90 | 0.01 | -0.04 | 1/26/2026 | 1/28/2026 10:59:01 AM EST |
| 150.00 | 23.30 | 26.00 | 24.65 | 30.13 | 0.00 | 0.00% | 0.16 | 0 | 28 | 0.40 | 0.85 | 0.01 | -0.05 | 1/21/2026 | 1/28/2026 10:59:01 AM EST |
| 155.00 | 19.00 | 21.90 | 20.45 | 23.45 | 0.00 | 0.00% | 0.13 | 0 | 78 | 0.39 | 0.80 | 0.01 | -0.06 | 1/12/2026 | 1/28/2026 10:59:01 AM EST |
| 160.00 | 15.20 | 18.00 | 16.60 | 20.90 | 0.00 | 0.00% | 0.10 | 0 | 79 | 0.37 | 0.73 | 0.01 | -0.07 | 1/23/2026 | 1/28/2026 10:59:01 AM EST |
| 165.00 | 11.90 | 14.60 | 13.25 | 18.25 | 0.00 | 0.00% | 0.08 | 0 | 48 | 0.37 | 0.65 | 0.02 | -0.08 | 1/21/2026 | 1/28/2026 10:59:01 AM EST |
| 170.00 | 9.50 | 10.30 | 9.90 | 9.61 | 0.00 | 0.00% | 0.06 | 0 | 344 | 0.33 | 0.56 | 0.02 | -0.08 | 1/27/2026 | 1/28/2026 10:59:01 AM EST |
| 175.00 | 7.40 | 7.80 | 7.60 | 7.50 | +0.15 | +2.05% | 0.04 | 13 | 731 | 0.34 | 0.47 | 0.02 | -0.08 | 1/28/2026 | 1/28/2026 10:59:01 AM EST |
| 180.00 | 5.40 | 5.80 | 5.60 | 5.60 | +0.55 | +10.90% | 0.03 | 11 | 340 | 0.34 | 0.38 | 0.02 | -0.08 | 1/28/2026 | 1/28/2026 10:59:01 AM EST |
| 185.00 | 3.80 | 4.20 | 4.00 | 3.95 | +0.15 | +3.95% | 0.02 | 6 | 752 | 0.33 | 0.30 | 0.02 | -0.07 | 1/28/2026 | 1/28/2026 10:59:01 AM EST |
| 190.00 | 2.65 | 2.90 | 2.78 | 2.75 | +0.10 | +3.78% | 0.01 | 2 | 1,123 | 0.33 | 0.23 | 0.01 | -0.06 | 1/28/2026 | 1/28/2026 10:59:01 AM EST |
| 195.00 | 1.80 | 2.05 | 1.93 | 1.90 | +0.13 | +7.35% | 0.01 | 3 | 923 | 0.33 | 0.17 | 0.01 | -0.05 | 1/28/2026 | 1/28/2026 10:59:01 AM EST |
| 200.00 | 1.05 | 1.65 | 1.35 | 1.30 | +0.20 | +18.19% | 0.01 | 3 | 984 | 0.34 | 0.12 | 0.01 | -0.04 | 1/28/2026 | 1/28/2026 10:59:01 AM EST |
| 210.00 | 0.45 | 0.80 | 0.63 | 0.65 | +0.10 | +18.19% | 0.00 | 1 | 828 | 0.34 | 0.06 | 0.01 | -0.03 | 1/28/2026 | 1/28/2026 10:59:01 AM EST |
| 220.00 | 0.10 | 0.35 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.36 | 0.03 | 0.00 | -0.02 | 1/26/2026 | 1/28/2026 10:59:01 AM EST |
| 230.00 | 0.05 | 0.45 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 449 | 0.35 | 0.02 | 0.00 | -0.01 | 1/23/2026 | 1/28/2026 10:59:01 AM EST |
| 240.00 | 0.00 | 0.30 | 0.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.45 | 0.01 | 0.00 | 0.00 | 1/7/2026 | 1/28/2026 10:59:01 AM EST |
| 250.00 | 0.00 | 0.35 | 0.18 | 1.89 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.50 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 1/28/2026 10:59:01 AM EST |
| 260.00 | 0.00 | 0.35 | 0.18 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 1/28/2026 10:59:01 AM EST |
| 270.00 | 0.00 | 0.50 | 0.25 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 1/28/2026 10:59:01 AM EST |
| 280.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.61 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/28/2026 10:59:01 AM 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 | 1.91 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 1/28/2026 10:59:01 AM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 1/28/2026 10:59:01 AM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 1/28/2026 10:59:01 AM EST | |||
| 75.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/28/2026 10:59:01 AM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.44 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 1/28/2026 10:59:01 AM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 1/28/2026 10:59:01 AM EST |
| 90.00 | 0.00 | 2.10 | 1.05 | 2.22 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 1/28/2026 10:59:01 AM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/28/2026 10:59:01 AM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 991 | 0.73 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/28/2026 10:59:01 AM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.69 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 1/28/2026 10:59:01 AM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.63 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 1/28/2026 10:59:01 AM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.59 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 1/28/2026 10:59:01 AM EST |
| 120.00 | 0.00 | 0.45 | 0.23 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.55 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/28/2026 10:59:01 AM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.50 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/28/2026 10:59:01 AM EST |
| 130.00 | 0.10 | 0.65 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.41 | -0.02 | 0.00 | -0.01 | 1/26/2026 | 1/28/2026 10:59:01 AM EST |
| 135.00 | 0.25 | 0.80 | 0.53 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.40 | -0.04 | 0.00 | -0.02 | 1/26/2026 | 1/28/2026 10:59:01 AM EST |
| 140.00 | 0.50 | 1.15 | 0.83 | 2.09 | 0.00 | 0.00% | 0.01 | 0 | 365 | 0.39 | -0.06 | 0.01 | -0.03 | 1/2/2026 | 1/28/2026 10:59:01 AM EST |
| 145.00 | 0.90 | 1.50 | 1.20 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 272 | 0.38 | -0.10 | 0.01 | -0.04 | 1/27/2026 | 1/28/2026 10:59:01 AM EST |
| 150.00 | 1.85 | 2.15 | 2.00 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 317 | 0.38 | -0.15 | 0.01 | -0.05 | 1/27/2026 | 1/28/2026 10:59:01 AM EST |
| 155.00 | 2.75 | 2.90 | 2.83 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 741 | 0.37 | -0.20 | 0.01 | -0.06 | 1/27/2026 | 1/28/2026 10:59:01 AM EST |
| 160.00 | 3.90 | 4.20 | 4.05 | 4.20 | -0.05 | -1.18% | 0.03 | 9 | 203 | 0.36 | -0.27 | 0.01 | -0.07 | 1/28/2026 | 1/28/2026 10:59:01 AM EST |
| 165.00 | 5.50 | 5.80 | 5.65 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 172 | 0.35 | -0.35 | 0.02 | -0.08 | 1/27/2026 | 1/28/2026 10:59:01 AM EST |
| 170.00 | 7.50 | 7.80 | 7.65 | 7.70 | -0.60 | -7.23% | 0.05 | 11 | 257 | 0.35 | -0.44 | 0.02 | -0.08 | 1/28/2026 | 1/28/2026 10:59:01 AM EST |
| 175.00 | 9.90 | 10.40 | 10.15 | 10.30 | -0.62 | -5.68% | 0.06 | 10 | 230 | 0.34 | -0.53 | 0.02 | -0.08 | 1/28/2026 | 1/28/2026 10:59:01 AM EST |
| 180.00 | 12.80 | 13.40 | 13.10 | 11.50 | 0.00 | 0.00% | 0.07 | 0 | 350 | 0.30 | -0.62 | 0.02 | -0.08 | 1/22/2026 | 1/28/2026 10:59:01 AM EST |
| 185.00 | 14.80 | 17.60 | 16.20 | 14.00 | 0.00 | 0.00% | 0.09 | 0 | 220 | 0.31 | -0.70 | 0.02 | -0.07 | 1/23/2026 | 1/28/2026 10:59:01 AM EST |
| 190.00 | 18.80 | 21.50 | 20.15 | 17.40 | 0.00 | 0.00% | 0.11 | 0 | 278 | 0.31 | -0.77 | 0.01 | -0.06 | 1/20/2026 | 1/28/2026 10:59:01 AM EST |
| 195.00 | 22.90 | 25.60 | 24.25 | 25.00 | 0.00 | 0.00% | 0.12 | 0 | 137 | 0.29 | -0.83 | 0.01 | -0.05 | 1/7/2026 | 1/28/2026 10:59:01 AM EST |
| 200.00 | 27.80 | 30.00 | 28.90 | 31.50 | 0.00 | 0.00% | 0.14 | 0 | 49 | 0.40 | -0.88 | 0.01 | -0.04 | 12/22/2025 | 1/28/2026 10:59:01 AM EST |
| 210.00 | 36.80 | 40.10 | 38.45 | 43.35 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.49 | -0.94 | 0.01 | -0.03 | 12/22/2025 | 1/28/2026 10:59:01 AM EST |
| 220.00 | 46.60 | 49.80 | 48.20 | 30.85 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.02 | 12/9/2025 | 1/28/2026 10:59:01 AM EST |
| 230.00 | 56.40 | 59.90 | 58.15 | % | 0.25 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 1/28/2026 10:59:01 AM EST | |||
| 240.00 | 66.40 | 69.80 | 68.10 | % | 0.28 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 1/28/2026 10:59:01 AM EST | |||
| 250.00 | 76.40 | 79.90 | 78.15 | % | 0.31 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/28/2026 10:59:01 AM EST | |||
| 260.00 | 86.20 | 89.70 | 87.95 | % | 0.34 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/28/2026 10:59:01 AM EST | |||
| 270.00 | 96.50 | 99.80 | 98.15 | % | 0.36 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/28/2026 10:59:01 AM EST | |||
| 280.00 | 106.30 | 109.70 | 108.00 | % | 0.39 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/28/2026 10:59:01 AM EST |