Options Chain for MURPHY OIL CORP COM (MUR) - $27.31 as of 2/21/2025 8:56:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.60 | 12.70 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 17.50 | 9.90 | 11.90 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 20.00 | 5.60 | 7.80 | 12.50 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.98 | 0.01 | 0.00 | 1/8/2025 | 2/21/2025 4:00:04 PM EST |
| 22.50 | 5.10 | 5.40 | 4.60 | 0.00 | 0.00% | 0 | 21 | 0.48 | 0.90 | 0.04 | -0.01 | 2/7/2025 | 2/21/2025 4:00:04 PM EST |
| 25.00 | 3.00 | 3.20 | 3.24 | 0.00 | 0.00% | 0 | 33 | 0.40 | 0.75 | 0.07 | -0.01 | 2/12/2025 | 2/21/2025 4:00:04 PM EST |
| 27.50 | 1.50 | 1.60 | 1.65 | -0.65 | -28.27% | 56 | 262 | 0.37 | 0.52 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 30.00 | 0.55 | 0.65 | 0.64 | -0.26 | -28.89% | 49 | 261 | 0.35 | 0.29 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 32.50 | 0.15 | 0.25 | 0.20 | -0.20 | -50.00% | 8 | 539 | 0.35 | 0.12 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 35.00 | 0.05 | 0.15 | 0.15 | +0.05 | +50.00% | 1 | 353 | 0.38 | 0.04 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,894 | 0.47 | 0.01 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 579 | 0.58 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 4:00:04 PM EST |
| 42.50 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 55 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 22 | 1.04 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 2/21/2025 4:00:04 PM EST |
| 47.50 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 5 | 1.12 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 2/21/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 105 | 1.26 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 20 | 1.29 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 2/21/2025 4:00:04 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 | 0.95 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 17.50 | 0.00 | 1.00 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 1.40 | -0.02 | 0.01 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 22.50 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 19 | 0.41 | -0.10 | 0.04 | -0.01 | 2/13/2025 | 2/21/2025 4:00:04 PM EST |
| 25.00 | 0.55 | 0.65 | 0.50 | +0.11 | +28.21% | 6 | 2,114 | 0.37 | -0.25 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 27.50 | 1.50 | 1.60 | 1.17 | -0.03 | -2.50% | 5 | 572 | 0.36 | -0.48 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 30.00 | 3.00 | 3.20 | 2.15 | 0.00 | 0.00% | 0 | 255 | 0.33 | -0.71 | 0.09 | -0.01 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 32.50 | 5.10 | 6.70 | 4.59 | -1.01 | -18.04% | 5 | 223 | 0.37 | -0.88 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 35.00 | 6.00 | 9.00 | 7.00 | +0.60 | +9.38% | 50 | 201 | 0.41 | -0.96 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 37.50 | 10.00 | 10.30 | 9.50 | 0.00 | 0.00% | 0 | 34 | 0.50 | -0.99 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 40.00 | 12.50 | 14.20 | 7.00 | 0.00 | 0.00% | 0 | 2 | 0.58 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 4:00:04 PM EST |
| 42.50 | 14.90 | 16.70 | 10.30 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 2/21/2025 4:00:04 PM EST |
| 45.00 | 17.20 | 18.20 | 11.83 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 2/21/2025 4:00:04 PM EST |
| 47.50 | 19.60 | 20.40 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 50.00 | 22.10 | 23.10 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 55.00 | 27.30 | 28.90 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST |