Options Chain for MARATHON PETE CORP COM (MPC) - $260.81 as of 6/12/2026 1:00:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 201.40 | 204.70 | 203.05 | 200.45 | 0.00 | 0.00% | 3.38 | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 4:00:01 PM EST |
| 65.00 | 196.30 | 199.40 | 197.85 | 186.50 | 0.00 | 0.00% | 3.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 4:00:01 PM EST |
| 70.00 | 191.10 | 194.70 | 192.90 | 193.10 | 0.00 | 0.00% | 2.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 4:00:01 PM EST |
| 75.00 | 186.30 | 189.40 | 187.85 | % | 2.50 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 80.00 | 181.50 | 184.20 | 182.85 | 171.50 | 0.00 | 0.00% | 2.29 | 0 | 1 | 5.35 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 4:00:01 PM EST |
| 85.00 | 176.70 | 179.20 | 177.95 | 166.50 | 0.00 | 0.00% | 2.09 | 0 | 2 | 5.09 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 4:00:01 PM EST |
| 90.00 | 171.90 | 174.20 | 173.05 | 161.50 | 0.00 | 0.00% | 1.92 | 0 | 1 | 4.85 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 4:00:01 PM EST |
| 95.00 | 166.50 | 169.50 | 168.00 | % | 1.77 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 100.00 | 161.50 | 164.50 | 163.00 | 162.43 | 0.00 | 0.00% | 1.63 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 4:00:01 PM EST |
| 105.00 | 156.50 | 159.70 | 158.10 | % | 1.51 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 110.00 | 151.50 | 154.50 | 153.00 | 131.60 | 0.00 | 0.00% | 1.39 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 6/12/2026 4:00:01 PM EST |
| 115.00 | 146.50 | 149.20 | 147.85 | 138.50 | 0.00 | 0.00% | 1.29 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 6/12/2026 4:00:01 PM EST |
| 120.00 | 141.50 | 144.20 | 142.85 | 140.80 | 0.00 | 0.00% | 1.19 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 4:00:01 PM EST |
| 125.00 | 136.50 | 139.50 | 138.00 | % | 1.10 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 130.00 | 131.50 | 134.20 | 132.85 | 131.50 | 0.00 | 0.00% | 1.02 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 4:00:01 PM EST |
| 135.00 | 126.50 | 129.20 | 127.85 | % | 0.95 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 140.00 | 121.50 | 124.20 | 122.85 | 122.16 | 0.00 | 0.00% | 0.88 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 4:00:01 PM EST |
| 145.00 | 117.00 | 119.20 | 118.10 | 106.50 | 0.00 | 0.00% | 0.81 | 0 | 8 | 2.89 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 4:00:01 PM EST |
| 150.00 | 111.90 | 114.20 | 113.05 | 101.50 | 0.00 | 0.00% | 0.75 | 0 | 7 | 2.74 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 4:00:01 PM EST |
| 155.00 | 107.00 | 109.20 | 108.10 | 99.00 | 0.00 | 0.00% | 0.70 | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 4:00:01 PM EST |
| 160.00 | 101.70 | 104.20 | 102.95 | 94.00 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 4:00:01 PM EST |
| 165.00 | 96.80 | 99.20 | 98.00 | 97.33 | 0.00 | 0.00% | 0.59 | 0 | 3 | 2.33 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 4:00:01 PM EST |
| 170.00 | 91.50 | 94.20 | 92.85 | 95.99 | 0.00 | 0.00% | 0.55 | 0 | 40 | 2.21 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:01 PM EST |
| 175.00 | 86.90 | 89.30 | 88.10 | 87.50 | 0.00 | 0.00% | 0.50 | 0 | 6 | 2.08 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:01 PM EST |
| 180.00 | 82.00 | 84.60 | 83.30 | 83.40 | +2.10 | +2.59% | 0.46 | 4 | 26 | 1.65 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 185.00 | 76.90 | 79.10 | 78.00 | 81.68 | 0.00 | 0.00% | 0.42 | 0 | 33 | 1.70 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:01 PM EST |
| 190.00 | 71.90 | 74.10 | 73.00 | 75.10 | 0.00 | 0.00% | 0.38 | 0 | 48 | 1.65 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 195.00 | 66.50 | 69.30 | 67.90 | 71.80 | 0.00 | 0.00% | 0.35 | 0 | 41 | 1.61 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 200.00 | 62.00 | 64.20 | 63.10 | 65.90 | +3.90 | +6.29% | 0.32 | 1 | 187 | 1.45 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 210.00 | 52.00 | 54.30 | 53.15 | 58.50 | 0.00 | 0.00% | 0.25 | 0 | 427 | 1.28 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:01 PM EST |
| 220.00 | 42.00 | 44.30 | 43.15 | 42.00 | -4.04 | -8.78% | 0.20 | 1 | 643 | 1.05 | 1.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 230.00 | 32.00 | 34.40 | 33.20 | 36.10 | +4.35 | +13.71% | 0.14 | 1 | 283 | 0.90 | 0.99 | 0.00 | -0.06 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 240.00 | 22.80 | 25.10 | 23.95 | 23.30 | -0.40 | -1.69% | 0.10 | 6 | 2,149 | 0.66 | 0.96 | 0.01 | -0.16 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 250.00 | 13.10 | 16.10 | 14.60 | 14.30 | -2.19 | -13.29% | 0.06 | 8 | 2,451 | 0.54 | 0.86 | 0.02 | -0.30 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 260.00 | 6.00 | 8.00 | 7.00 | 6.77 | +0.67 | +10.99% | 0.03 | 17 | 1,806 | 0.36 | 0.63 | 0.03 | -0.43 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 270.00 | 1.95 | 3.00 | 2.48 | 2.35 | -0.13 | -5.25% | 0.01 | 24 | 2,519 | 0.36 | 0.32 | 0.03 | -0.39 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 280.00 | 0.50 | 1.15 | 0.83 | 1.09 | -0.36 | -24.83% | 0.00 | 19 | 1,014 | 0.42 | 0.12 | 0.01 | -0.21 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 290.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.35 | -63.64% | 0.00 | 8 | 1,248 | 0.48 | 0.03 | 0.00 | -0.07 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 300.00 | 0.10 | 0.50 | 0.30 | 0.30 | +0.03 | +11.12% | 0.00 | 6 | 615 | 0.56 | 0.01 | 0.00 | -0.02 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.38 | +0.12 | +46.16% | 0.00 | 7 | 139 | 0.82 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 320.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.89 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 4:00:01 PM EST |
| 330.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.01 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 340.00 | 0.00 | 1.15 | 0.58 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.27 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 4:00:01 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.58 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/12/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1,700 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 6/12/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 4 | 3.86 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 4.48 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 20 | 4.28 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 108 | 4.08 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 279 | 3.89 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 808 | 3.71 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 221 | 3.54 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 6/12/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 264 | 3.38 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 855 | 3.22 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 92 | 3.07 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 815 | 1.78 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 205 | 2.78 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/12/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 113 | 2.64 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 182 | 2.50 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 429 | 1.31 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 353 | 1.67 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 77 | 2.11 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.66 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 884 | 1.48 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.17 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 0.60 | 0.30 | 0.15 | -0.25 | -62.50% | 0.00 | 2 | 357 | 1.23 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.18 | +0.05 | +38.47% | 0.00 | 2 | 586 | 0.72 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.23 | -69.70% | 0.00 | 2 | 866 | 0.63 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 230.00 | 0.10 | 0.40 | 0.25 | 0.20 | +0.02 | +11.12% | 0.00 | 3 | 422 | 0.57 | -0.01 | 0.00 | -0.06 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 240.00 | 0.25 | 0.55 | 0.40 | 0.41 | -0.20 | -32.79% | 0.00 | 18 | 671 | 0.47 | -0.04 | 0.01 | -0.16 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 250.00 | 0.65 | 1.50 | 1.08 | 1.14 | -0.94 | -45.20% | 0.00 | 23 | 598 | 0.40 | -0.14 | 0.02 | -0.30 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 260.00 | 2.75 | 4.20 | 3.48 | 3.70 | -0.20 | -5.13% | 0.01 | 51 | 439 | 0.38 | -0.37 | 0.03 | -0.43 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 270.00 | 8.60 | 10.80 | 9.70 | 8.70 | -2.10 | -19.45% | 0.04 | 186 | 61 | 0.44 | -0.68 | 0.03 | -0.39 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 280.00 | 16.20 | 19.30 | 17.75 | 18.64 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.58 | -0.88 | 0.01 | -0.21 | 6/5/2026 | 6/12/2026 4:00:01 PM EST |
| 290.00 | 26.10 | 28.40 | 27.25 | 39.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.62 | -0.97 | 0.00 | -0.07 | 5/28/2026 | 6/12/2026 4:00:01 PM EST |
| 300.00 | 35.20 | 38.70 | 36.95 | 48.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.02 | 5/28/2026 | 6/12/2026 4:00:01 PM EST |
| 310.00 | 45.90 | 48.30 | 47.10 | 65.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 6/12/2026 4:00:01 PM EST |
| 320.00 | 55.90 | 58.20 | 57.05 | 52.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:01 PM EST |
| 330.00 | 65.90 | 68.60 | 67.25 | % | 0.20 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 340.00 | 75.90 | 78.60 | 77.25 | % | 0.23 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 350.00 | 85.90 | 88.70 | 87.30 | % | 0.25 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST |