Options Chain for MARATHON PETE CORP COM (MPC) - $158.21 as of 6/6/2025 3:55:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 88.90 | 92.10 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 75.00 | 83.90 | 87.10 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 80.00 | 78.90 | 82.10 | 81.52 | 0.00 | 0.00% | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/6/2025 4:00:03 PM EST |
| 85.00 | 74.00 | 77.50 | 75.43 | 0.00 | 0.00% | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/6/2025 4:00:03 PM EST |
| 90.00 | 69.00 | 72.40 | 71.40 | 0.00 | 0.00% | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/6/2025 4:00:03 PM EST |
| 95.00 | 64.20 | 66.90 | 29.00 | 0.00 | 0.00% | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 6/6/2025 4:00:03 PM EST |
| 100.00 | 59.50 | 62.20 | 58.30 | 0.00 | 0.00% | 0 | 22 | 1.77 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 4:00:03 PM EST |
| 105.00 | 54.20 | 56.80 | 23.00 | 0.00 | 0.00% | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 6/6/2025 4:00:03 PM EST |
| 110.00 | 49.50 | 52.40 | 52.00 | 0.00 | 0.00% | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/6/2025 4:00:03 PM EST |
| 115.00 | 43.90 | 47.40 | 47.90 | 0.00 | 0.00% | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/6/2025 4:00:03 PM EST |
| 120.00 | 39.80 | 42.40 | 42.50 | 0.00 | 0.00% | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/6/2025 4:00:03 PM EST |
| 125.00 | 34.00 | 37.20 | 35.20 | 0.00 | 0.00% | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 4:00:03 PM EST |
| 130.00 | 29.30 | 31.30 | 29.10 | 0.00 | 0.00% | 0 | 8 | 0.76 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 4:00:03 PM EST |
| 135.00 | 25.30 | 26.10 | 25.45 | -2.10 | -7.63% | 2 | 161 | 0.65 | 0.99 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 140.00 | 20.30 | 21.10 | 17.92 | 0.00 | 0.00% | 0 | 190 | 0.66 | 0.97 | 0.00 | -0.04 | 6/5/2025 | 6/6/2025 4:00:03 PM EST |
| 145.00 | 15.40 | 16.10 | 16.00 | +2.00 | +14.29% | 10 | 210 | 0.62 | 0.92 | 0.01 | -0.07 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 150.00 | 11.00 | 11.50 | 11.90 | +1.99 | +20.09% | 18 | 645 | 0.49 | 0.83 | 0.02 | -0.11 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 152.50 | 8.90 | 9.30 | 10.05 | +2.20 | +28.03% | 3 | 4 | 0.43 | 0.76 | 0.03 | -0.12 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 155.00 | 6.90 | 7.20 | 8.00 | +1.80 | +29.04% | 1 | 2,451 | 0.39 | 0.68 | 0.03 | -0.14 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 157.50 | 5.20 | 5.50 | 5.07 | +0.97 | +23.66% | 7 | 33 | 0.36 | 0.58 | 0.04 | -0.15 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 160.00 | 3.50 | 4.00 | 3.90 | +0.72 | +22.65% | 11 | 1,089 | 0.33 | 0.48 | 0.04 | -0.15 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 162.50 | 1.60 | 2.70 | 2.76 | +0.29 | +11.75% | 41 | 122 | 0.28 | 0.37 | 0.04 | -0.14 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 165.00 | 1.55 | 1.80 | 1.75 | +0.33 | +23.24% | 26 | 1,103 | 0.31 | 0.27 | 0.04 | -0.13 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 167.50 | 0.90 | 1.15 | 1.10 | +0.05 | +4.77% | 7 | 30 | 0.30 | 0.19 | 0.03 | -0.11 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 170.00 | 0.50 | 0.75 | 0.65 | +0.25 | +62.50% | 24 | 4,485 | 0.30 | 0.13 | 0.03 | -0.09 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 172.50 | 0.25 | 0.50 | 1.29 | 0.00 | 0.00% | 0 | 26 | 0.30 | 0.08 | 0.02 | -0.06 | 6/3/2025 | 6/6/2025 4:00:03 PM EST |
| 175.00 | 0.10 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 430 | 0.29 | 0.05 | 0.01 | -0.05 | 6/4/2025 | 6/6/2025 4:00:03 PM EST |
| 177.50 | 0.05 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.03 | 0.01 | -0.03 | 6/4/2025 | 6/6/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 0.40 | 0.12 | 0.00 | 0.00% | 0 | 653 | 0.39 | 0.02 | 0.01 | -0.02 | 6/5/2025 | 6/6/2025 4:00:03 PM EST |
| 182.50 | 0.00 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.01 | 0.00 | -0.01 | 5/28/2025 | 6/6/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 1.05 | 0.25 | +0.05 | +25.00% | 1 | 555 | 0.59 | 0.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 187.50 | 0.00 | 0.30 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 0.30 | 0.05 | -0.01 | -16.67% | 10 | 312 | 0.50 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 658 | 0.54 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 4:00:03 PM EST |
| 200.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 94 | 0.60 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/6/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 369 | 0.71 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/6/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 413 | 0.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/6/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 55 | 0.90 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 6/6/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 98 | 0.80 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/6/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 141 | 1.07 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 6/6/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 61 | 1.14 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 6/6/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 0.25 | 3.30 | 0.00 | 0.00% | 0 | 191 | 1.22 | 0.00 | 0.00 | 0.00 | 5/10/2024 | 6/6/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 0.25 | 0.88 | 0.00 | 0.00% | 0 | 164 | 1.29 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 6/6/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 0.25 | 5.35 | 0.00 | 0.00% | 0 | 109 | 1.35 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 6/6/2025 4:00:03 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 51 | 1.18 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:03 PM EST |
| 310.00 | 0.00 | 0.25 | 3.75 | 0.00 | 0.00% | 0 | 130 | 1.48 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 6/6/2025 4:00:03 PM EST |
| 320.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 18 | 1.54 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 6/6/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.15 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 17 | 1.73 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 6/6/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.51 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/6/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.20 | 0.71 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/6/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.20 | 2.90 | 0.00 | 0.00% | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/6/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1,017 | 1.33 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/6/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 33 | 1.21 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/6/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.10 | 0.03 | -0.11 | -78.58% | 3 | 611 | 0.96 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 258 | 0.99 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1,113 | 0.89 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 919 | 0.82 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 787 | 0.74 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.40 | 0.39 | 0.00 | 0.00% | 0 | 474 | 0.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 268 | 0.47 | -0.01 | 0.00 | -0.02 | 6/2/2025 | 6/6/2025 4:00:03 PM EST |
| 140.00 | 0.15 | 0.25 | 0.20 | -0.15 | -42.86% | 25 | 562 | 0.37 | -0.03 | 0.00 | -0.04 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 145.00 | 0.30 | 0.45 | 0.80 | 0.00 | 0.00% | 0 | 538 | 0.34 | -0.08 | 0.01 | -0.07 | 6/4/2025 | 6/6/2025 4:00:03 PM EST |
| 150.00 | 0.65 | 0.85 | 0.70 | -0.60 | -46.16% | 139 | 967 | 0.30 | -0.17 | 0.02 | -0.11 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 152.50 | 1.10 | 1.20 | 1.10 | -0.65 | -37.15% | 91 | 51 | 0.29 | -0.24 | 0.03 | -0.12 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 155.00 | 1.65 | 1.75 | 1.60 | -1.12 | -41.18% | 42 | 473 | 0.27 | -0.32 | 0.03 | -0.14 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 157.50 | 2.40 | 2.50 | 2.15 | -1.45 | -40.28% | 20 | 87 | 0.26 | -0.42 | 0.04 | -0.15 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 160.00 | 3.40 | 3.50 | 3.30 | -1.00 | -23.26% | 13 | 912 | 0.24 | -0.52 | 0.04 | -0.15 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 162.50 | 4.60 | 4.80 | 4.50 | -1.90 | -29.69% | 5 | 100 | 0.22 | -0.63 | 0.04 | -0.14 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 165.00 | 6.00 | 7.90 | 5.60 | -2.70 | -32.53% | 1 | 109 | 0.25 | -0.73 | 0.04 | -0.13 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 167.50 | 7.90 | 8.60 | 10.05 | 0.00 | 0.00% | 0 | 4 | 0.17 | -0.81 | 0.03 | -0.11 | 6/4/2025 | 6/6/2025 4:00:03 PM EST |
| 170.00 | 9.90 | 10.70 | 13.70 | 0.00 | 0.00% | 0 | 254 | 0.13 | -0.87 | 0.03 | -0.09 | 6/4/2025 | 6/6/2025 4:00:03 PM EST |
| 172.50 | 10.90 | 13.90 | % | 0 | 0 | 0.45 | -0.92 | 0.02 | -0.06 | 6/6/2025 4:00:03 PM EST | |||
| 175.00 | 12.80 | 16.60 | 49.00 | 0.00 | 0.00% | 0 | 23 | 0.56 | -0.95 | 0.01 | -0.05 | 4/8/2025 | 6/6/2025 4:00:03 PM EST |
| 177.50 | 16.30 | 18.70 | % | 0 | 0 | 0.43 | -0.97 | 0.01 | -0.03 | 6/6/2025 4:00:03 PM EST | |||
| 180.00 | 19.20 | 21.60 | 29.70 | 0.00 | 0.00% | 0 | 4 | 0.67 | -0.98 | 0.01 | -0.02 | 3/26/2025 | 6/6/2025 4:00:03 PM EST |
| 182.50 | 21.40 | 23.70 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 6/6/2025 4:00:03 PM EST | |||
| 185.00 | 23.70 | 26.00 | 27.50 | 0.00 | 0.00% | 0 | 6 | 0.70 | -1.00 | 0.00 | -0.01 | 6/5/2025 | 6/6/2025 4:00:03 PM EST |
| 187.50 | 25.80 | 28.40 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 190.00 | 28.20 | 30.90 | 50.95 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/31/2024 | 6/6/2025 4:00:03 PM EST |
| 195.00 | 33.60 | 35.90 | 35.22 | 0.00 | 0.00% | 0 | 1 | 0.81 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 4:00:03 PM EST |
| 200.00 | 38.40 | 40.80 | 40.22 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 4:00:03 PM EST |
| 210.00 | 48.60 | 50.80 | 52.50 | 0.00 | 0.00% | 0 | 9 | 0.99 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:03 PM EST |
| 220.00 | 58.20 | 60.90 | 60.11 | 0.00 | 0.00% | 0 | 2 | 1.14 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 4:00:03 PM EST |
| 230.00 | 68.00 | 70.90 | 70.61 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 4:00:03 PM EST |
| 240.00 | 78.30 | 80.90 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 250.00 | 87.80 | 90.90 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 260.00 | 98.50 | 100.90 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 270.00 | 108.40 | 110.70 | 104.25 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 6/6/2025 4:00:03 PM EST |
| 280.00 | 117.70 | 120.70 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 290.00 | 128.00 | 131.80 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 300.00 | 138.00 | 141.20 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 310.00 | 147.70 | 151.60 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 320.00 | 157.70 | 161.20 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST |