Options Chain for MARATHON PETE CORP COM (MPC) - $194.00 as of 2/24/2026 6:50:24 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 | 108.60 | 112.80 | 110.70 | % | 1.30 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 90.00 | 103.60 | 107.50 | 105.55 | % | 1.17 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 95.00 | 98.70 | 102.20 | 100.45 | % | 1.06 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 100.00 | 93.70 | 97.30 | 95.50 | % | 0.95 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 105.00 | 88.70 | 92.30 | 90.50 | % | 0.86 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 110.00 | 83.80 | 87.30 | 85.55 | % | 0.78 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 115.00 | 78.80 | 82.30 | 80.55 | % | 0.70 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 120.00 | 74.00 | 77.50 | 75.75 | % | 0.63 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:10 PM EST | |||
| 125.00 | 69.00 | 72.80 | 70.90 | % | 0.57 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:10 PM EST | |||
| 130.00 | 64.00 | 67.50 | 65.75 | % | 0.51 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 2/24/2026 4:00:10 PM EST | |||
| 135.00 | 59.10 | 62.80 | 60.95 | % | 0.45 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.02 | 2/24/2026 4:00:10 PM EST | |||
| 140.00 | 54.20 | 57.30 | 55.75 | 32.00 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.58 | 0.98 | 0.00 | -0.03 | 12/19/2025 | 2/24/2026 4:00:10 PM EST |
| 145.00 | 50.00 | 51.70 | 50.85 | 47.90 | 0.00 | 0.00% | 0.35 | 0 | 89 | 0.55 | 0.97 | 0.00 | -0.04 | 2/5/2026 | 2/24/2026 4:00:10 PM EST |
| 150.00 | 44.60 | 47.50 | 46.05 | 53.85 | 0.00 | 0.00% | 0.31 | 0 | 27 | 0.57 | 0.96 | 0.00 | -0.05 | 2/12/2026 | 2/24/2026 4:00:10 PM EST |
| 155.00 | 40.60 | 42.60 | 41.60 | 49.90 | 0.00 | 0.00% | 0.27 | 0 | 17 | 0.52 | 0.95 | 0.00 | -0.06 | 2/6/2026 | 2/24/2026 4:00:10 PM EST |
| 160.00 | 35.20 | 37.60 | 36.40 | 25.10 | 0.00 | 0.00% | 0.23 | 0 | 29 | 0.47 | 0.93 | 0.01 | -0.06 | 2/3/2026 | 2/24/2026 4:00:10 PM EST |
| 165.00 | 30.70 | 33.70 | 32.20 | 29.20 | 0.00 | 0.00% | 0.20 | 0 | 130 | 0.48 | 0.90 | 0.01 | -0.07 | 2/5/2026 | 2/24/2026 4:00:10 PM EST |
| 170.00 | 26.30 | 29.30 | 27.80 | 25.80 | -6.80 | -20.86% | 0.16 | 2 | 73 | 0.24 | 0.87 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 175.00 | 22.10 | 25.00 | 23.55 | 22.65 | -5.85 | -20.53% | 0.13 | 3 | 159 | 0.27 | 0.82 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 180.00 | 19.20 | 21.00 | 20.10 | 18.80 | -4.00 | -17.55% | 0.11 | 2 | 155 | 0.31 | 0.77 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 185.00 | 15.20 | 17.30 | 16.25 | 15.30 | -8.32 | -35.23% | 0.09 | 1 | 92 | 0.30 | 0.71 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 190.00 | 13.40 | 14.00 | 13.70 | 12.20 | +0.50 | +4.28% | 0.07 | 1 | 198 | 0.32 | 0.64 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 195.00 | 10.60 | 11.10 | 10.85 | 9.89 | +0.79 | +8.69% | 0.06 | 16 | 171 | 0.32 | 0.57 | 0.02 | -0.11 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 200.00 | 8.20 | 8.60 | 8.40 | 8.08 | +0.78 | +10.69% | 0.04 | 19 | 457 | 0.32 | 0.49 | 0.02 | -0.11 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 210.00 | 4.60 | 4.90 | 4.75 | 4.20 | +0.10 | +2.44% | 0.02 | 57 | 628 | 0.32 | 0.34 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 220.00 | 2.40 | 2.70 | 2.55 | 2.25 | +0.05 | +2.28% | 0.01 | 6 | 709 | 0.32 | 0.21 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 230.00 | 1.00 | 1.65 | 1.33 | 1.30 | +0.25 | +23.81% | 0.01 | 2 | 489 | 0.32 | 0.12 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 240.00 | 0.50 | 0.90 | 0.70 | 0.56 | -0.04 | -6.67% | 0.00 | 2 | 49 | 0.33 | 0.07 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 250.00 | 0.05 | 0.75 | 0.40 | 0.38 | +0.03 | +8.58% | 0.00 | 1 | 147 | 0.32 | 0.04 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 260.00 | 0.00 | 0.70 | 0.35 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.45 | 0.02 | 0.00 | -0.01 | 2/9/2026 | 2/24/2026 4:00:10 PM EST |
| 270.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.51 | 0.01 | 0.00 | 0.00 | 2/4/2026 | 2/24/2026 4:00:10 PM EST |
| 280.00 | 0.00 | 1.25 | 0.63 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:10 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 | 1.49 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,160 | 1.32 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/24/2026 4:00:10 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 2/24/2026 4:00:10 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/24/2026 4:00:10 PM EST |
| 110.00 | 0.00 | 0.90 | 0.45 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.90 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 2/24/2026 4:00:10 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.85 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 2/24/2026 4:00:10 PM EST |
| 120.00 | 0.00 | 0.80 | 0.40 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.76 | 0.00 | 0.00 | -0.01 | 1/28/2026 | 2/24/2026 4:00:10 PM EST |
| 125.00 | 0.00 | 1.20 | 0.60 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.77 | 0.00 | 0.00 | -0.01 | 1/26/2026 | 2/24/2026 4:00:10 PM EST |
| 130.00 | 0.00 | 0.85 | 0.43 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.66 | 0.00 | 0.00 | -0.02 | 2/17/2026 | 2/24/2026 4:00:10 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.63 | -0.01 | 0.00 | -0.02 | 2/5/2026 | 2/24/2026 4:00:10 PM EST |
| 140.00 | 0.05 | 0.75 | 0.40 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.47 | -0.02 | 0.00 | -0.03 | 2/17/2026 | 2/24/2026 4:00:10 PM EST |
| 145.00 | 0.15 | 0.75 | 0.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.45 | -0.03 | 0.00 | -0.04 | 2/11/2026 | 2/24/2026 4:00:10 PM EST |
| 150.00 | 0.30 | 0.95 | 0.63 | 0.65 | +0.04 | +6.56% | 0.00 | 2 | 37 | 0.44 | -0.04 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 155.00 | 0.70 | 1.05 | 0.88 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.44 | -0.05 | 0.00 | -0.06 | 2/11/2026 | 2/24/2026 4:00:10 PM EST |
| 160.00 | 1.00 | 1.60 | 1.30 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.43 | -0.07 | 0.01 | -0.06 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 165.00 | 1.35 | 1.85 | 1.60 | 1.68 | -0.27 | -13.85% | 0.01 | 3 | 169 | 0.40 | -0.10 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 170.00 | 2.00 | 2.65 | 2.33 | 2.32 | -0.38 | -14.08% | 0.01 | 6 | 207 | 0.40 | -0.13 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 175.00 | 2.90 | 3.20 | 3.05 | 3.30 | -0.50 | -13.16% | 0.02 | 2 | 600 | 0.39 | -0.18 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 180.00 | 3.90 | 4.30 | 4.10 | 4.40 | -0.40 | -8.34% | 0.02 | 12 | 687 | 0.38 | -0.23 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 185.00 | 5.40 | 5.80 | 5.60 | 5.80 | -0.90 | -13.44% | 0.03 | 12 | 122 | 0.37 | -0.29 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 190.00 | 7.10 | 7.60 | 7.35 | 8.16 | -0.44 | -5.12% | 0.04 | 6 | 106 | 0.37 | -0.36 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 195.00 | 9.30 | 9.70 | 9.50 | 10.20 | -0.80 | -7.28% | 0.05 | 4 | 55 | 0.36 | -0.43 | 0.02 | -0.11 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 200.00 | 11.60 | 14.00 | 12.80 | 11.20 | 0.00 | 0.00% | 0.06 | 0 | 76 | 0.39 | -0.51 | 0.02 | -0.11 | 2/19/2026 | 2/24/2026 4:00:10 PM EST |
| 210.00 | 18.10 | 20.60 | 19.35 | 16.11 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.39 | -0.66 | 0.01 | -0.09 | 2/12/2026 | 2/24/2026 4:00:10 PM EST |
| 220.00 | 25.80 | 28.50 | 27.15 | 21.90 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.40 | -0.79 | 0.01 | -0.07 | 2/10/2026 | 2/24/2026 4:00:10 PM EST |
| 230.00 | 35.10 | 36.70 | 35.90 | 33.55 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.45 | -0.88 | 0.01 | -0.05 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 240.00 | 44.30 | 47.00 | 45.65 | % | 0.19 | 0 | 0 | 0.49 | -0.93 | 0.00 | -0.03 | 2/24/2026 4:00:10 PM EST | |||
| 250.00 | 52.90 | 56.90 | 54.90 | 48.48 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.02 | 2/12/2026 | 2/24/2026 4:00:10 PM EST |
| 260.00 | 63.70 | 67.00 | 65.35 | % | 0.25 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 2/24/2026 4:00:10 PM EST | |||
| 270.00 | 73.50 | 76.70 | 75.10 | % | 0.28 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 280.00 | 83.30 | 86.60 | 84.95 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST |