Options Chain for MURPHY OIL CORP COM (MUR) - $37.46 as of 4/10/2026 6:31:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 23.80 | 26.50 | 25.15 | % | 2.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 15.00 | 21.30 | 24.00 | 22.65 | 23.26 | 0.00 | 0.00% | 1.51 | 0 | 2 | 9.98 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:50 PM EST |
| 17.50 | 18.80 | 21.20 | 20.00 | % | 1.14 | 0 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 20.00 | 16.30 | 18.70 | 17.50 | % | 0.88 | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 22.50 | 13.80 | 16.00 | 14.90 | % | 0.66 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 25.00 | 11.90 | 13.70 | 12.80 | % | 0.51 | 0 | 15 | 4.58 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 27.50 | 9.30 | 11.00 | 10.15 | 10.78 | 0.00 | 0.00% | 0.37 | 0 | 53 | 3.29 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:50 PM EST |
| 30.00 | 6.80 | 9.00 | 7.90 | 8.28 | -3.12 | -27.37% | 0.26 | 1 | 131 | 3.49 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 32.50 | 5.30 | 6.10 | 5.70 | 5.80 | -0.05 | -0.86% | 0.18 | 10 | 195 | 2.10 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 35.00 | 3.00 | 3.80 | 3.40 | 3.22 | +0.49 | +17.95% | 0.10 | 12 | 2,411 | 1.65 | 0.95 | 0.05 | -0.04 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 37.50 | 0.85 | 1.40 | 1.13 | 0.79 | 0.00 | 0.00% | 0.03 | 0 | 323 | 0.63 | 0.65 | 0.19 | -0.19 | 4/14/2026 | 4/15/2026 3:59:50 PM EST |
| 40.00 | 0.25 | 0.30 | 0.28 | 0.33 | +0.18 | +120.00% | 0.01 | 980 | 4,497 | 0.78 | 0.20 | 0.14 | -0.14 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 6 | 2,803 | 1.20 | 0.03 | 0.03 | -0.02 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 0.90 | 0.45 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4,584 | 2.63 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:50 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 169 | 3.17 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 352 | 2.05 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 109 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 20.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:50 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 345 | 4.58 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 259 | 2.82 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:50 PM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 172 | 3.23 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 226 | 5.28 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:50 PM EST |
| 32.50 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 469 | 2.22 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 493 | 2.18 | -0.05 | 0.05 | -0.04 | 4/14/2026 | 4/15/2026 3:59:50 PM EST |
| 37.50 | 0.00 | 0.80 | 0.40 | 0.60 | -0.15 | -20.00% | 0.01 | 1 | 295 | 0.99 | -0.35 | 0.19 | -0.19 | 4/15/2026 | 4/15/2026 3:59:50 PM EST |
| 40.00 | 1.70 | 2.35 | 2.03 | 2.45 | 0.00 | 0.00% | 0.05 | 0 | 833 | 1.07 | -0.80 | 0.14 | -0.14 | 4/14/2026 | 4/15/2026 3:59:50 PM EST |
| 42.50 | 3.90 | 5.00 | 4.45 | 4.23 | 0.00 | 0.00% | 0.10 | 0 | 30 | 1.84 | -0.97 | 0.03 | -0.02 | 4/14/2026 | 4/15/2026 3:59:50 PM EST |
| 45.00 | 5.60 | 8.20 | 6.90 | 6.80 | 0.00 | 0.00% | 0.15 | 0 | 2 | 3.16 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:50 PM EST |
| 47.50 | 8.80 | 10.80 | 9.80 | % | 0.21 | 0 | 1 | 3.78 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST | |||
| 50.00 | 10.60 | 12.70 | 11.65 | % | 0.23 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:50 PM EST |