Options Chain for MARATHON PETE CORP COM (MPC) - $235.78 as of 3/20/2026 1:39:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 87.00 | 90.70 | 88.85 | % | 0.61 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 3/20/2026 4:00:09 PM EST | |||
| 150.00 | 81.90 | 85.80 | 83.85 | % | 0.56 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.02 | 3/20/2026 4:00:09 PM EST | |||
| 155.00 | 76.90 | 80.90 | 78.90 | % | 0.51 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.03 | 3/20/2026 4:00:09 PM EST | |||
| 160.00 | 73.00 | 76.20 | 74.60 | % | 0.47 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.03 | 3/20/2026 4:00:09 PM EST | |||
| 165.00 | 68.20 | 71.40 | 69.80 | % | 0.42 | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.04 | 3/20/2026 4:00:09 PM EST | |||
| 170.00 | 63.00 | 66.50 | 64.75 | % | 0.38 | 0 | 0 | 0.68 | 0.96 | 0.00 | -0.04 | 3/20/2026 4:00:09 PM EST | |||
| 175.00 | 58.70 | 61.80 | 60.25 | % | 0.34 | 0 | 0 | 0.66 | 0.95 | 0.00 | -0.05 | 3/20/2026 4:00:09 PM EST | |||
| 180.00 | 53.80 | 57.20 | 55.50 | % | 0.31 | 0 | 0 | 0.62 | 0.93 | 0.00 | -0.06 | 3/20/2026 4:00:09 PM EST | |||
| 185.00 | 49.50 | 52.60 | 51.05 | % | 0.28 | 0 | 0 | 0.50 | 0.92 | 0.00 | -0.07 | 3/20/2026 4:00:09 PM EST | |||
| 190.00 | 44.90 | 47.90 | 46.40 | % | 0.24 | 0 | 0 | 0.47 | 0.89 | 0.00 | -0.08 | 3/20/2026 4:00:09 PM EST | |||
| 195.00 | 40.70 | 44.00 | 42.35 | % | 0.22 | 0 | 0 | 0.48 | 0.87 | 0.01 | -0.09 | 3/20/2026 4:00:09 PM EST | |||
| 200.00 | 36.40 | 39.70 | 38.05 | 39.57 | % | 0.19 | 3 | 0 | 0.47 | 0.84 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 4:00:09 PM EST | |
| 210.00 | 28.70 | 31.80 | 30.25 | 30.04 | % | 0.14 | 1 | 0 | 0.45 | 0.76 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 4:00:09 PM EST | |
| 220.00 | 22.10 | 24.80 | 23.45 | 26.14 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.44 | 0.68 | 0.01 | -0.14 | 3/19/2026 | 3/20/2026 4:00:09 PM EST |
| 230.00 | 16.10 | 17.70 | 16.90 | 18.13 | -1.37 | -7.03% | 0.07 | 10 | 8 | 0.41 | 0.58 | 0.01 | -0.15 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 240.00 | 12.10 | 12.90 | 12.50 | 12.42 | -2.88 | -18.83% | 0.05 | 13 | 16 | 0.41 | 0.47 | 0.01 | -0.15 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 250.00 | 7.50 | 9.20 | 8.35 | 9.20 | -1.80 | -16.37% | 0.03 | 1,366 | 14 | 0.39 | 0.37 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 260.00 | 5.10 | 6.40 | 5.75 | 6.15 | -1.13 | -15.53% | 0.02 | 23 | 31 | 0.40 | 0.29 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 270.00 | 3.70 | 4.50 | 4.10 | 4.20 | -0.70 | -14.29% | 0.02 | 10 | 3 | 0.41 | 0.21 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 280.00 | 2.25 | 3.60 | 2.93 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | 0.16 | 0.01 | -0.09 | 3/19/2026 | 3/20/2026 4:00:09 PM EST |
| 290.00 | 0.60 | 2.90 | 1.75 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.40 | 0.11 | 0.01 | -0.07 | 3/19/2026 | 3/20/2026 4:00:09 PM EST |
| 300.00 | 0.95 | 2.05 | 1.50 | % | 0.01 | 0 | 0 | 0.43 | 0.08 | 0.00 | -0.06 | 3/20/2026 4:00:09 PM EST | |||
| 310.00 | 0.50 | 1.65 | 1.08 | % | 0.00 | 0 | 0 | 0.44 | 0.06 | 0.00 | -0.05 | 3/20/2026 4:00:09 PM EST | |||
| 320.00 | 0.20 | 1.20 | 0.70 | % | 0.00 | 0 | 0 | 0.43 | 0.05 | 0.00 | -0.04 | 3/20/2026 4:00:09 PM EST | |||
| 330.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.02 | 3/20/2026 4:00:09 PM EST | |||
| 340.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.02 | 3/20/2026 4:00:09 PM EST | |||
| 350.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 3/20/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 3/20/2026 4:00:09 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.02 | 3/20/2026 4:00:09 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.03 | 3/20/2026 4:00:09 PM EST | |||
| 160.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.03 | 3/20/2026 4:00:09 PM EST | |||
| 165.00 | 0.10 | 1.25 | 0.68 | % | 0.00 | 0 | 0 | 0.49 | -0.03 | 0.00 | -0.04 | 3/20/2026 4:00:09 PM EST | |||
| 170.00 | 0.30 | 1.30 | 0.80 | % | 0.00 | 0 | 0 | 0.48 | -0.04 | 0.00 | -0.04 | 3/20/2026 4:00:09 PM EST | |||
| 175.00 | 0.55 | 1.70 | 1.13 | % | 0.01 | 0 | 0 | 0.48 | -0.05 | 0.00 | -0.05 | 3/20/2026 4:00:09 PM EST | |||
| 180.00 | 0.65 | 2.00 | 1.33 | % | 0.01 | 0 | 0 | 0.46 | -0.07 | 0.00 | -0.06 | 3/20/2026 4:00:09 PM EST | |||
| 185.00 | 1.50 | 2.15 | 1.83 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.47 | -0.08 | 0.00 | -0.07 | 3/19/2026 | 3/20/2026 4:00:09 PM EST |
| 190.00 | 1.95 | 3.00 | 2.48 | % | 0.01 | 0 | 0 | 0.47 | -0.11 | 0.00 | -0.08 | 3/20/2026 4:00:09 PM EST | |||
| 195.00 | 2.55 | 3.40 | 2.98 | 2.85 | % | 0.02 | 1 | 0 | 0.45 | -0.13 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 4:00:09 PM EST | |
| 200.00 | 3.20 | 4.10 | 3.65 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.44 | -0.16 | 0.01 | -0.10 | 3/19/2026 | 3/20/2026 4:00:09 PM EST |
| 210.00 | 5.70 | 6.30 | 6.00 | 5.50 | -0.20 | -3.51% | 0.03 | 1 | 12 | 0.44 | -0.24 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 220.00 | 8.70 | 9.40 | 9.05 | 8.31 | +0.11 | +1.35% | 0.04 | 3 | 3 | 0.43 | -0.32 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 230.00 | 12.70 | 13.50 | 13.10 | 12.09 | +0.29 | +2.46% | 0.06 | 3 | 1 | 0.42 | -0.42 | 0.01 | -0.15 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 240.00 | 17.80 | 18.70 | 18.25 | 16.90 | -0.18 | -1.06% | 0.08 | 1 | 13 | 0.41 | -0.53 | 0.01 | -0.15 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 250.00 | 23.00 | 25.30 | 24.15 | 22.30 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.40 | -0.63 | 0.01 | -0.14 | 3/19/2026 | 3/20/2026 4:00:09 PM EST |
| 260.00 | 30.10 | 32.50 | 31.30 | % | 0.12 | 0 | 0 | 0.39 | -0.71 | 0.01 | -0.12 | 3/20/2026 4:00:09 PM EST | |||
| 270.00 | 38.10 | 41.40 | 39.75 | % | 0.15 | 0 | 0 | 0.40 | -0.79 | 0.01 | -0.10 | 3/20/2026 4:00:09 PM EST | |||
| 280.00 | 46.90 | 50.40 | 48.65 | % | 0.17 | 0 | 0 | 0.40 | -0.84 | 0.01 | -0.09 | 3/20/2026 4:00:09 PM EST | |||
| 290.00 | 56.10 | 59.60 | 57.85 | % | 0.20 | 0 | 0 | 0.52 | -0.89 | 0.01 | -0.07 | 3/20/2026 4:00:09 PM EST | |||
| 300.00 | 65.60 | 69.10 | 67.35 | % | 0.22 | 0 | 0 | 0.54 | -0.92 | 0.00 | -0.06 | 3/20/2026 4:00:09 PM EST | |||
| 310.00 | 75.50 | 78.80 | 77.15 | % | 0.25 | 0 | 0 | 0.52 | -0.94 | 0.00 | -0.05 | 3/20/2026 4:00:09 PM EST | |||
| 320.00 | 85.40 | 89.30 | 87.35 | % | 0.27 | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.04 | 3/20/2026 4:00:09 PM EST | |||
| 330.00 | 95.30 | 99.20 | 97.25 | % | 0.29 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.02 | 3/20/2026 4:00:09 PM EST | |||
| 340.00 | 105.30 | 109.30 | 107.30 | % | 0.32 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.02 | 3/20/2026 4:00:09 PM EST | |||
| 350.00 | 115.30 | 119.50 | 117.40 | % | 0.34 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 3/20/2026 4:00:09 PM EST |