Options Chain for MURPHY OIL CORP COM (MUR) - $28.37 as of 3/28/2025 8:29:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.00 | 15.50 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 17.50 | 10.50 | 11.90 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 20.00 | 8.50 | 9.60 | 8.52 | -0.48 | -5.34% | 1 | 24 | 1.66 | 0.98 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 22.50 | 6.10 | 6.50 | 2.90 | 0.00 | 0.00% | 0 | 33 | 0.59 | 0.93 | 0.03 | -0.01 | 3/6/2025 | 3/28/2025 3:59:55 PM EST |
| 25.00 | 4.00 | 4.10 | 3.30 | 0.00 | 0.00% | 0 | 150 | 0.47 | 0.81 | 0.06 | -0.01 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 27.50 | 2.20 | 2.30 | 2.21 | -0.09 | -3.92% | 5 | 774 | 0.42 | 0.63 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 30.00 | 0.95 | 1.05 | 0.90 | 0.00 | 0.00% | 0 | 338 | 0.38 | 0.38 | 0.10 | -0.02 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 32.50 | 0.25 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 236 | 0.36 | 0.18 | 0.07 | -0.01 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | +0.01 | +11.12% | 1 | 1,884 | 0.35 | 0.07 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 87 | 0.52 | 0.02 | 0.01 | 0.00 | 3/3/2025 | 3/28/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 38 | 0.76 | 0.01 | 0.00 | 0.00 | 1/23/2025 | 3/28/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 3/28/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 26 | 1.12 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 3/28/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.70 | 0.16 | 0.00 | 0.00% | 0 | 9 | 1.17 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 3/28/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.20 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.30 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 68 | 0.99 | -0.02 | 0.01 | 0.00 | 3/19/2025 | 3/28/2025 3:59:55 PM EST |
| 22.50 | 0.15 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 662 | 0.49 | -0.07 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 25.00 | 0.40 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 421 | 0.43 | -0.19 | 0.06 | -0.01 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 27.50 | 1.15 | 1.20 | 1.20 | +0.07 | +6.20% | 9 | 342 | 0.40 | -0.37 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 30.00 | 2.35 | 2.50 | 2.55 | -1.15 | -31.09% | 2 | 104 | 0.36 | -0.62 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 32.50 | 4.20 | 4.40 | 5.59 | 0.00 | 0.00% | 0 | 96 | 0.37 | -0.82 | 0.07 | -0.01 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 35.00 | 6.40 | 6.80 | 6.35 | 0.00 | 0.00% | 0 | 6 | 0.31 | -0.93 | 0.03 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 37.50 | 8.90 | 9.20 | 7.60 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.98 | 0.01 | 0.00 | 12/10/2024 | 3/28/2025 3:59:55 PM EST |
| 40.00 | 11.10 | 11.90 | 7.10 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 1/10/2025 | 3/28/2025 3:59:55 PM EST |
| 42.50 | 13.70 | 14.20 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 45.00 | 16.10 | 17.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 47.50 | 18.60 | 19.60 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 50.00 | 21.10 | 22.10 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |