Options Chain for MURPHY OIL CORP COM (MUR) - $25.55 as of 2/4/2025 2:50:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 8.80 | 9.10 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 20.00 | 6.30 | 6.60 | % | 0 | 0 | 0.64 | 1.00 | 0.01 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 22.50 | 3.90 | 4.20 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.90 | 0.06 | -0.01 | 1/30/2025 | 2/4/2025 3:59:56 PM EST |
| 25.00 | 2.00 | 2.10 | 1.97 | +0.34 | +20.86% | 3 | 138 | 0.36 | 0.68 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 27.50 | 0.75 | 0.85 | 0.88 | +0.32 | +57.15% | 42 | 770 | 0.35 | 0.38 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 30.00 | 0.20 | 0.25 | 0.25 | +0.05 | +25.00% | 4 | 111 | 0.34 | 0.16 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 0.10 | 0.08 | -0.01 | -11.12% | 50 | 116 | 0.33 | 0.05 | 0.03 | 0.00 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.25 | 0.43 | 0.00 | 0.00% | 0 | 58 | 0.60 | 0.01 | 0.01 | 0.00 | 1/22/2025 | 2/4/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.15 | % | 0 | 0 | 0.54 | 0.00 | 0.01 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 22.50 | 0.15 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 47 | 0.38 | -0.10 | 0.06 | -0.01 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 25.00 | 0.75 | 0.80 | 0.76 | -0.31 | -28.98% | 5 | 39 | 0.37 | -0.32 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 27.50 | 1.95 | 2.05 | 2.13 | -0.57 | -21.12% | 4 | 197 | 0.35 | -0.62 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 30.00 | 3.90 | 4.10 | 4.80 | 0.00 | 0.00% | 0 | 54 | 0.34 | -0.84 | 0.07 | -0.01 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 32.50 | 6.20 | 6.50 | 5.15 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.95 | 0.03 | 0.00 | 1/30/2025 | 2/4/2025 3:59:56 PM EST |
| 35.00 | 8.70 | 9.00 | 6.17 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.99 | 0.01 | 0.00 | 1/29/2025 | 2/4/2025 3:59:56 PM EST |
| 37.50 | 11.20 | 11.50 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 40.00 | 13.70 | 14.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 42.50 | 16.20 | 16.60 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 45.00 | 18.70 | 19.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 47.50 | 21.20 | 21.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 50.00 | 23.70 | 24.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST |