Options Chain for MARATHON PETE CORP COM (MPC) - $221.51 as of 4/10/2026 6:30:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 137.40 | 139.50 | 138.45 | % | 1.63 | 0 | 0 | 7.90 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 90.00 | 131.50 | 134.80 | 133.15 | % | 1.48 | 0 | 0 | 7.75 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 95.00 | 126.40 | 130.10 | 128.25 | % | 1.35 | 0 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 100.00 | 122.00 | 124.60 | 123.30 | % | 1.23 | 0 | 0 | 6.79 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 105.00 | 116.70 | 120.10 | 118.40 | % | 1.13 | 0 | 0 | 6.80 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 110.00 | 111.30 | 114.50 | 112.90 | % | 1.03 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 115.00 | 106.70 | 110.10 | 108.40 | 110.50 | 0.00 | 0.00% | 0.94 | 0 | 2 | 6.08 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:01 PM EST |
| 120.00 | 101.90 | 105.10 | 103.50 | % | 0.86 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 125.00 | 96.90 | 99.40 | 98.15 | % | 0.79 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 130.00 | 92.00 | 94.80 | 93.40 | % | 0.72 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 135.00 | 86.90 | 89.80 | 88.35 | % | 0.65 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 140.00 | 82.10 | 85.10 | 83.60 | 85.50 | 0.00 | 0.00% | 0.60 | 0 | 193 | 4.53 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:01 PM EST |
| 145.00 | 77.10 | 79.40 | 78.25 | 104.42 | 0.00 | 0.00% | 0.54 | 0 | 82 | 3.88 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:01 PM EST |
| 150.00 | 72.60 | 74.70 | 73.65 | 92.70 | 0.00 | 0.00% | 0.49 | 0 | 14 | 3.79 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:01 PM EST |
| 155.00 | 67.60 | 70.10 | 68.85 | % | 0.44 | 0 | 15 | 3.72 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 160.00 | 62.70 | 64.70 | 63.70 | 86.00 | 0.00 | 0.00% | 0.40 | 0 | 27 | 3.29 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 4:00:01 PM EST |
| 165.00 | 56.90 | 59.40 | 58.15 | 59.90 | 0.00 | 0.00% | 0.35 | 0 | 130 | 2.91 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:01 PM EST |
| 170.00 | 52.60 | 54.40 | 53.50 | 52.60 | 0.00 | 0.00% | 0.31 | 0 | 71 | 2.68 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 175.00 | 47.30 | 50.10 | 48.70 | 50.30 | +1.40 | +2.87% | 0.28 | 4 | 157 | 2.72 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 180.00 | 42.60 | 44.40 | 43.50 | 42.83 | 0.00 | 0.00% | 0.24 | 0 | 153 | 2.23 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:01 PM EST |
| 185.00 | 37.60 | 39.40 | 38.50 | 38.41 | 0.00 | 0.00% | 0.21 | 0 | 91 | 2.01 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 190.00 | 32.40 | 34.10 | 33.25 | 34.15 | -2.53 | -6.90% | 0.17 | 1 | 243 | 1.68 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 195.00 | 27.10 | 29.40 | 28.25 | 30.10 | +0.20 | +0.67% | 0.14 | 22 | 110 | 1.57 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 200.00 | 21.70 | 23.70 | 22.70 | 21.97 | -1.83 | -7.69% | 0.11 | 3 | 405 | 1.13 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 210.00 | 12.80 | 14.50 | 13.65 | 13.60 | -2.32 | -14.58% | 0.07 | 2 | 643 | 0.94 | 0.95 | 0.02 | -0.17 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 220.00 | 4.00 | 5.10 | 4.55 | 4.74 | -0.46 | -8.85% | 0.02 | 66 | 1,257 | 0.42 | 0.67 | 0.05 | -0.58 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 230.00 | 0.40 | 0.90 | 0.65 | 1.10 | -0.30 | -21.43% | 0.00 | 261 | 1,984 | 0.43 | 0.17 | 0.03 | -0.43 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.15 | -0.05 | -25.00% | 0.00 | 74 | 1,896 | 0.64 | 0.01 | 0.00 | -0.03 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.01 | +11.12% | 0.00 | 66 | 1,554 | 0.89 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 0.60 | 0.30 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 2,078 | 1.33 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 270.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 675 | 1.08 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 443 | 2.42 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.68 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1,160 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 9 | 5.08 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 9 | 4.78 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 82 | 4.50 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 56 | 4.22 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 25 | 3.95 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 41 | 3.68 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 157 | 3.43 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 172 | 3.18 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 192 | 2.93 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 601 | 2.69 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 719 | 1.96 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 0.45 | 0.23 | 0.35 | +0.25 | +250.00% | 0.00 | 1 | 153 | 1.51 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 0.60 | 0.30 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.41 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 381 | 1.30 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.13 | +0.08 | +160.00% | 0.00 | 1 | 331 | 0.74 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 210.00 | 0.05 | 0.40 | 0.23 | 0.22 | -0.13 | -37.15% | 0.00 | 5 | 421 | 0.50 | -0.05 | 0.02 | -0.17 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 220.00 | 1.15 | 2.20 | 1.68 | 1.70 | -0.20 | -10.53% | 0.01 | 39 | 399 | 0.45 | -0.33 | 0.05 | -0.58 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 230.00 | 7.20 | 8.70 | 7.95 | 6.79 | -1.10 | -13.95% | 0.03 | 48 | 498 | 0.44 | -0.83 | 0.03 | -0.43 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 240.00 | 15.20 | 17.60 | 16.40 | 18.60 | +1.30 | +7.52% | 0.07 | 3 | 290 | 0.70 | -0.99 | 0.00 | -0.03 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 250.00 | 25.00 | 27.60 | 26.30 | 27.04 | 0.00 | 0.00% | 0.11 | 0 | 75 | 0.98 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:01 PM EST |
| 260.00 | 35.00 | 37.70 | 36.35 | 24.95 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.29 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:01 PM EST |
| 270.00 | 45.00 | 47.40 | 46.20 | % | 0.17 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 280.00 | 55.00 | 58.20 | 56.60 | % | 0.20 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 290.00 | 65.00 | 67.90 | 66.45 | % | 0.23 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST |