Options Chain for MARATHON PETE CORP COM (MPC) - $260.51 as of 5/6/2026 1:09:42 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 | 100.10 | 102.10 | 101.10 | 108.50 | 0.00 | 0.00% | 0.70 | 0 | 66 | 1.95 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 150.00 | 94.80 | 97.10 | 95.95 | 103.50 | 0.00 | 0.00% | 0.64 | 0 | 3 | 1.84 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 155.00 | 89.80 | 92.30 | 91.05 | 98.50 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 160.00 | 84.80 | 87.90 | 86.35 | % | 0.54 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 165.00 | 79.80 | 82.90 | 81.35 | 61.50 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 4:00:04 PM EST |
| 170.00 | 75.00 | 77.10 | 76.05 | 83.50 | +30.90 | +58.75% | 0.45 | 1 | 5 | 1.43 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 175.00 | 70.30 | 72.90 | 71.60 | 71.10 | +1.30 | +1.87% | 0.41 | 5 | 6 | 1.61 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 180.00 | 64.80 | 67.30 | 66.05 | 68.33 | -9.56 | -12.28% | 0.37 | 2 | 4 | 1.29 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 185.00 | 59.90 | 63.00 | 61.45 | 73.12 | 0.00 | 0.00% | 0.33 | 0 | 21 | 1.38 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 190.00 | 54.90 | 57.20 | 56.05 | 69.10 | 0.00 | 0.00% | 0.29 | 0 | 9 | 1.08 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 195.00 | 49.90 | 53.00 | 51.45 | 49.15 | 0.00 | 0.00% | 0.26 | 0 | 17 | 1.20 | 1.00 | 0.00 | -0.01 | 4/29/2026 | 5/6/2026 4:00:04 PM EST |
| 200.00 | 45.00 | 47.70 | 46.35 | 50.40 | 0.00 | 0.00% | 0.23 | 0 | 76 | 1.00 | 1.00 | 0.00 | -0.02 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 210.00 | 35.20 | 37.50 | 36.35 | 35.20 | -12.95 | -26.90% | 0.17 | 1 | 64 | 0.80 | 0.98 | 0.00 | -0.06 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 220.00 | 25.60 | 27.70 | 26.65 | 29.12 | -7.00 | -19.38% | 0.12 | 9 | 1,036 | 0.65 | 0.93 | 0.01 | -0.15 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 230.00 | 16.00 | 18.70 | 17.35 | 17.89 | -12.41 | -40.96% | 0.08 | 7 | 1,304 | 0.55 | 0.83 | 0.01 | -0.26 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 240.00 | 9.20 | 10.30 | 9.75 | 9.90 | -11.41 | -53.55% | 0.04 | 23 | 1,455 | 0.42 | 0.65 | 0.02 | -0.36 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 250.00 | 4.70 | 5.30 | 5.00 | 5.00 | -8.68 | -63.45% | 0.02 | 416 | 4,219 | 0.44 | 0.41 | 0.02 | -0.36 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 260.00 | 1.85 | 2.35 | 2.10 | 2.10 | -5.82 | -73.49% | 0.01 | 129 | 2,604 | 0.44 | 0.21 | 0.02 | -0.28 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 270.00 | 0.65 | 0.95 | 0.80 | 0.85 | -3.15 | -78.75% | 0.00 | 231 | 3,057 | 0.45 | 0.11 | 0.01 | -0.19 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 280.00 | 0.35 | 0.65 | 0.50 | 0.40 | -1.35 | -77.15% | 0.00 | 26 | 599 | 0.52 | 0.05 | 0.01 | -0.11 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 290.00 | 0.10 | 1.00 | 0.55 | 0.17 | -0.53 | -75.72% | 0.00 | 182 | 173 | 0.61 | 0.02 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 300.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.15 | -60.00% | 0.00 | 180 | 627 | 0.66 | 0.01 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.12 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 320.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:04 PM EST |
| 330.00 | 0.00 | 1.50 | 0.75 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.22 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/6/2026 4:00:04 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.43 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/6/2026 4:00:04 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 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 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/6/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 0.25 | 0.13 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/6/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 1.95 | 0.98 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.58 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 0.55 | 0.28 | 0.35 | +0.30 | +600.00% | 0.00 | 3 | 17 | 1.12 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.10 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 0.60 | 0.30 | 0.39 | +0.34 | +680.00% | 0.00 | 3 | 52 | 0.97 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 162 | 0.67 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 0.45 | 0.23 | 0.10 | +0.05 | +100.00% | 0.00 | 14 | 371 | 0.77 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 210.00 | 0.15 | 0.40 | 0.28 | 0.25 | +0.11 | +78.58% | 0.00 | 160 | 272 | 0.55 | -0.02 | 0.00 | -0.06 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 220.00 | 0.35 | 0.65 | 0.50 | 0.50 | +0.21 | +72.42% | 0.00 | 562 | 668 | 0.47 | -0.07 | 0.01 | -0.15 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 230.00 | 1.10 | 1.85 | 1.48 | 1.60 | +1.15 | +255.56% | 0.01 | 22 | 375 | 0.44 | -0.17 | 0.01 | -0.26 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 240.00 | 3.60 | 4.60 | 4.10 | 4.00 | +2.73 | +214.97% | 0.02 | 303 | 419 | 0.43 | -0.35 | 0.02 | -0.36 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 250.00 | 8.10 | 9.50 | 8.80 | 9.10 | +5.85 | +180.00% | 0.04 | 36 | 444 | 0.42 | -0.59 | 0.02 | -0.36 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 260.00 | 14.90 | 17.00 | 15.95 | 6.84 | 0.00 | 0.00% | 0.06 | 0 | 204 | 0.40 | -0.79 | 0.02 | -0.28 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 270.00 | 23.60 | 26.10 | 24.85 | 15.50 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.62 | -0.89 | 0.01 | -0.19 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 280.00 | 33.10 | 35.60 | 34.35 | % | 0.12 | 0 | 0 | 0.71 | -0.95 | 0.01 | -0.11 | 5/6/2026 4:00:04 PM EST | |||
| 290.00 | 42.30 | 45.50 | 43.90 | % | 0.15 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.05 | 5/6/2026 4:00:04 PM EST | |||
| 300.00 | 52.30 | 55.40 | 53.85 | % | 0.18 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.02 | 5/6/2026 4:00:04 PM EST | |||
| 310.00 | 62.30 | 65.40 | 63.85 | 54.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 320.00 | 72.30 | 75.40 | 73.85 | 67.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 330.00 | 82.30 | 85.40 | 83.85 | % | 0.25 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 340.00 | 92.30 | 95.40 | 93.85 | % | 0.28 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 350.00 | 102.30 | 105.40 | 103.85 | % | 0.30 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST |