Options Chain for MARATHON PETE CORP COM (MPC) - $223.00 as of 4/24/2026 6:53:05 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 | 162.10 | 166.20 | 164.15 | % | 2.74 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 65.00 | 157.20 | 161.30 | 159.25 | % | 2.45 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 70.00 | 152.00 | 156.30 | 154.15 | 156.00 | 0.00 | 0.00% | 2.20 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 4:00:07 PM EST |
| 75.00 | 147.30 | 151.20 | 149.25 | % | 1.99 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 80.00 | 142.30 | 146.20 | 144.25 | % | 1.80 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 85.00 | 137.30 | 141.20 | 139.25 | % | 1.64 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 90.00 | 132.20 | 136.50 | 134.35 | % | 1.49 | 0 | 216 | 1.56 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 95.00 | 127.30 | 131.40 | 129.35 | % | 1.36 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 100.00 | 122.20 | 126.40 | 124.30 | % | 1.24 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 105.00 | 117.30 | 121.40 | 119.35 | % | 1.14 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 110.00 | 112.10 | 116.40 | 114.25 | 131.60 | 0.00 | 0.00% | 1.04 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 4:00:07 PM EST |
| 115.00 | 107.40 | 111.30 | 109.35 | % | 0.95 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 120.00 | 102.40 | 106.30 | 104.35 | % | 0.87 | 0 | 3 | 1.12 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 125.00 | 97.30 | 101.40 | 99.35 | % | 0.79 | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 130.00 | 92.40 | 96.50 | 94.45 | % | 0.73 | 0 | 22 | 1.01 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 135.00 | 87.30 | 91.50 | 89.40 | % | 0.66 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 140.00 | 82.50 | 86.40 | 84.45 | 75.16 | 0.00 | 0.00% | 0.60 | 0 | 164 | 0.88 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 4:00:07 PM EST |
| 145.00 | 77.50 | 81.60 | 79.55 | % | 0.55 | 0 | 20 | 0.83 | 0.99 | 0.00 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 150.00 | 72.50 | 76.60 | 74.55 | % | 0.50 | 0 | 31 | 0.79 | 0.99 | 0.00 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 155.00 | 67.70 | 71.70 | 69.70 | % | 0.45 | 0 | 12 | 0.74 | 0.98 | 0.00 | -0.02 | 4/24/2026 4:00:07 PM EST | |||
| 160.00 | 62.70 | 66.10 | 64.40 | 82.00 | 0.00 | 0.00% | 0.40 | 0 | 106 | 0.61 | 0.97 | 0.00 | -0.03 | 3/31/2026 | 4/24/2026 4:00:07 PM EST |
| 165.00 | 57.90 | 60.90 | 59.40 | 68.70 | 0.00 | 0.00% | 0.36 | 0 | 121 | 0.61 | 0.96 | 0.00 | -0.03 | 4/9/2026 | 4/24/2026 4:00:07 PM EST |
| 170.00 | 53.20 | 55.70 | 54.45 | 52.20 | 0.00 | 0.00% | 0.32 | 0 | 117 | 0.55 | 0.95 | 0.00 | -0.04 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 175.00 | 48.50 | 51.70 | 50.10 | 50.20 | +3.00 | +6.36% | 0.29 | 11 | 62 | 0.57 | 0.93 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 180.00 | 44.00 | 46.30 | 45.15 | 43.00 | 0.00 | 0.00% | 0.25 | 0 | 608 | 0.37 | 0.91 | 0.00 | -0.06 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 185.00 | 39.70 | 41.80 | 40.75 | 38.50 | +5.35 | +16.14% | 0.22 | 30 | 402 | 0.39 | 0.89 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 190.00 | 34.80 | 38.20 | 36.50 | 34.98 | 0.00 | 0.00% | 0.19 | 0 | 684 | 0.38 | 0.86 | 0.01 | -0.08 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 195.00 | 30.70 | 34.00 | 32.35 | 29.10 | 0.00 | 0.00% | 0.17 | 0 | 232 | 0.39 | 0.83 | 0.01 | -0.09 | 4/22/2026 | 4/24/2026 4:00:07 PM EST |
| 200.00 | 27.10 | 29.90 | 28.50 | 26.00 | +0.05 | +0.20% | 0.14 | 5 | 565 | 0.40 | 0.79 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 210.00 | 20.30 | 21.90 | 21.10 | 20.30 | 0.00 | 0.00% | 0.10 | 0 | 570 | 0.38 | 0.69 | 0.01 | -0.11 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 220.00 | 15.60 | 15.90 | 15.75 | 15.60 | +1.40 | +9.86% | 0.07 | 5 | 734 | 0.40 | 0.58 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 230.00 | 10.80 | 11.20 | 11.00 | 10.70 | +0.80 | +8.09% | 0.05 | 32 | 456 | 0.39 | 0.46 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 240.00 | 7.20 | 7.60 | 7.40 | 7.00 | +0.30 | +4.48% | 0.03 | 272 | 851 | 0.39 | 0.35 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 250.00 | 4.60 | 5.00 | 4.80 | 4.50 | +0.30 | +7.15% | 0.02 | 98 | 2,390 | 0.39 | 0.25 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 260.00 | 2.90 | 3.30 | 3.10 | 2.92 | +0.42 | +16.80% | 0.01 | 5 | 535 | 0.39 | 0.18 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 270.00 | 1.60 | 2.05 | 1.83 | 1.95 | +0.60 | +44.45% | 0.01 | 2 | 587 | 0.38 | 0.12 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 280.00 | 0.95 | 1.40 | 1.18 | 1.15 | +0.23 | +25.00% | 0.00 | 47 | 202 | 0.39 | 0.08 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 290.00 | 0.65 | 1.00 | 0.83 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.40 | 0.06 | 0.00 | -0.04 | 4/20/2026 | 4/24/2026 4:00:07 PM EST |
| 300.00 | 0.35 | 0.95 | 0.65 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.42 | 0.04 | 0.00 | -0.03 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 310.00 | 0.00 | 0.95 | 0.48 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.50 | 0.02 | 0.00 | -0.02 | 4/8/2026 | 4/24/2026 4:00:07 PM EST |
| 320.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.50 | 0.02 | 0.00 | -0.01 | 4/21/2026 | 4/24/2026 4:00:07 PM EST |
| 330.00 | 0.00 | 0.85 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.56 | 0.01 | 0.00 | -0.01 | 4/9/2026 | 4/24/2026 4:00:07 PM EST |
| 340.00 | 0.00 | 0.95 | 0.48 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.01 | 0.00 | 0.00 | 4/2/2026 | 4/24/2026 4:00:07 PM EST |
| 350.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/24/2026 4:00:07 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 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 151 | 2.14 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/24/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1,700 | 1.70 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.52 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 105.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 110.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 20 | 1.09 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 115.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 108 | 0.86 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 0.50 | 0.25 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.83 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/24/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 809 | 0.78 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 130.00 | 0.00 | 0.55 | 0.28 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.74 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/24/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 264 | 0.70 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 140.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 855 | 0.66 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 145.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 92 | 0.63 | -0.01 | 0.00 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 815 | 0.60 | -0.01 | 0.00 | -0.01 | 4/21/2026 | 4/24/2026 4:00:07 PM EST |
| 155.00 | 0.15 | 0.80 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.50 | -0.02 | 0.00 | -0.02 | 4/17/2026 | 4/24/2026 4:00:07 PM EST |
| 160.00 | 0.25 | 0.65 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.47 | -0.03 | 0.00 | -0.03 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 165.00 | 0.35 | 1.10 | 0.73 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.47 | -0.04 | 0.00 | -0.03 | 4/20/2026 | 4/24/2026 4:00:07 PM EST |
| 170.00 | 0.60 | 1.35 | 0.98 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 362 | 0.47 | -0.05 | 0.00 | -0.04 | 4/17/2026 | 4/24/2026 4:00:07 PM EST |
| 175.00 | 1.00 | 1.60 | 1.30 | 1.33 | -0.47 | -26.12% | 0.01 | 1 | 360 | 0.46 | -0.07 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 180.00 | 1.20 | 2.05 | 1.63 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.44 | -0.09 | 0.00 | -0.06 | 4/22/2026 | 4/24/2026 4:00:07 PM EST |
| 185.00 | 1.80 | 2.45 | 2.13 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.43 | -0.11 | 0.01 | -0.07 | 4/22/2026 | 4/24/2026 4:00:07 PM EST |
| 190.00 | 2.40 | 3.10 | 2.75 | 2.87 | -0.03 | -1.04% | 0.01 | 14 | 783 | 0.42 | -0.14 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 195.00 | 3.30 | 3.60 | 3.45 | 3.80 | +0.30 | +8.58% | 0.02 | 14 | 112 | 0.41 | -0.17 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 200.00 | 4.40 | 4.70 | 4.55 | 4.63 | -0.66 | -12.48% | 0.02 | 127 | 393 | 0.41 | -0.21 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 210.00 | 7.20 | 7.50 | 7.35 | 7.68 | -0.83 | -9.76% | 0.03 | 27 | 640 | 0.40 | -0.31 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 220.00 | 11.20 | 11.60 | 11.40 | 11.73 | -0.67 | -5.41% | 0.05 | 139 | 276 | 0.39 | -0.42 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 230.00 | 16.40 | 16.80 | 16.60 | 17.20 | -0.80 | -4.45% | 0.07 | 4 | 145 | 0.38 | -0.54 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 240.00 | 22.10 | 23.90 | 23.00 | 20.71 | 0.00 | 0.00% | 0.10 | 0 | 378 | 0.38 | -0.65 | 0.01 | -0.11 | 4/8/2026 | 4/24/2026 4:00:07 PM EST |
| 250.00 | 29.70 | 31.30 | 30.50 | 32.70 | 0.00 | 0.00% | 0.12 | 0 | 80 | 0.38 | -0.75 | 0.01 | -0.10 | 4/10/2026 | 4/24/2026 4:00:07 PM EST |
| 260.00 | 38.20 | 40.90 | 39.55 | 38.30 | 0.00 | 0.00% | 0.15 | 0 | 32 | 0.41 | -0.82 | 0.01 | -0.08 | 4/15/2026 | 4/24/2026 4:00:07 PM EST |
| 270.00 | 47.20 | 49.90 | 48.55 | 29.82 | 0.00 | 0.00% | 0.18 | 0 | 25 | 0.42 | -0.88 | 0.01 | -0.06 | 3/31/2026 | 4/24/2026 4:00:07 PM EST |
| 280.00 | 56.60 | 59.40 | 58.00 | % | 0.21 | 0 | 0 | 0.44 | -0.92 | 0.00 | -0.05 | 4/24/2026 4:00:07 PM EST | |||
| 290.00 | 66.20 | 68.80 | 67.50 | % | 0.23 | 0 | 0 | 0.56 | -0.94 | 0.00 | -0.04 | 4/24/2026 4:00:07 PM EST | |||
| 300.00 | 75.50 | 78.60 | 77.05 | % | 0.26 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.03 | 4/24/2026 4:00:07 PM EST | |||
| 310.00 | 85.40 | 88.30 | 86.85 | % | 0.28 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 4/24/2026 4:00:07 PM EST | |||
| 320.00 | 94.20 | 98.30 | 96.25 | % | 0.30 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 330.00 | 104.20 | 108.10 | 106.15 | % | 0.32 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 340.00 | 114.10 | 118.10 | 116.10 | % | 0.34 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 350.00 | 124.20 | 128.00 | 126.10 | % | 0.36 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST |