Options Chain for MARATHON PETE CORP COM (MPC) - $160.74 as of 5/30/2025 9:30:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 79.20 | 82.70 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 85.00 | 74.20 | 77.70 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 90.00 | 69.20 | 73.00 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 95.00 | 64.00 | 67.80 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 100.00 | 59.00 | 62.70 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 105.00 | 54.40 | 57.40 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 110.00 | 49.40 | 52.70 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 115.00 | 44.30 | 47.40 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 120.00 | 39.50 | 43.10 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 125.00 | 34.60 | 37.80 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 5/30/2025 3:59:51 PM EST | |||
| 130.00 | 29.30 | 33.10 | 26.97 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.99 | 0.00 | -0.03 | 5/22/2025 | 5/30/2025 3:59:51 PM EST |
| 131.00 | 28.80 | 32.30 | % | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.03 | 5/30/2025 3:59:51 PM EST | |||
| 132.00 | 27.40 | 31.30 | % | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.03 | 5/30/2025 3:59:51 PM EST | |||
| 133.00 | 26.80 | 29.70 | 27.39 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.98 | 0.00 | -0.03 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 134.00 | 25.60 | 29.20 | % | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.04 | 5/30/2025 3:59:51 PM EST | |||
| 135.00 | 24.90 | 28.00 | % | 0 | 0 | 0.62 | 0.96 | 0.01 | -0.04 | 5/30/2025 3:59:51 PM EST | |||
| 136.00 | 24.20 | 26.40 | 21.39 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.95 | 0.01 | -0.05 | 5/22/2025 | 5/30/2025 3:59:51 PM EST |
| 137.00 | 23.40 | 26.00 | % | 0 | 0 | 0.58 | 0.95 | 0.01 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 138.00 | 21.60 | 24.40 | % | 0 | 0 | 0.24 | 0.95 | 0.01 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 139.00 | 20.70 | 24.40 | 24.45 | 0.00 | 0.00% | 0 | 0 | 0.34 | 0.93 | 0.01 | -0.06 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 140.00 | 20.20 | 23.20 | 21.50 | +0.63 | +3.02% | 1 | 2 | 0.47 | 0.92 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 141.00 | 18.80 | 22.50 | % | 0 | 0 | 0.33 | 0.91 | 0.01 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 142.00 | 18.50 | 21.20 | % | 0 | 0 | 0.48 | 0.91 | 0.01 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 143.00 | 17.00 | 20.80 | % | 0 | 0 | 0.47 | 0.90 | 0.01 | -0.07 | 5/30/2025 3:59:51 PM EST | |||
| 144.00 | 17.00 | 19.90 | % | 0 | 0 | 0.38 | 0.89 | 0.01 | -0.07 | 5/30/2025 3:59:51 PM EST | |||
| 145.00 | 15.20 | 18.30 | 19.22 | 0.00 | 0.00% | 0 | 0 | 0.29 | 0.87 | 0.01 | -0.08 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 146.00 | 15.10 | 17.30 | 17.98 | 0.00 | 0.00% | 0 | 0 | 0.33 | 0.86 | 0.01 | -0.08 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 147.00 | 14.50 | 16.80 | % | 0 | 0 | 0.35 | 0.84 | 0.02 | -0.08 | 5/30/2025 3:59:51 PM EST | |||
| 148.00 | 14.10 | 14.90 | % | 0 | 0 | 0.33 | 0.83 | 0.02 | -0.09 | 5/30/2025 3:59:51 PM EST | |||
| 149.00 | 13.40 | 14.30 | % | 0 | 0 | 0.34 | 0.81 | 0.02 | -0.09 | 5/30/2025 3:59:51 PM EST | |||
| 150.00 | 12.60 | 13.60 | 14.72 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.80 | 0.02 | -0.09 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 152.50 | 10.70 | 11.40 | % | 0 | 0 | 0.33 | 0.75 | 0.02 | -0.10 | 5/30/2025 3:59:51 PM EST | |||
| 155.00 | 8.90 | 9.60 | 9.70 | 0.00 | 0.00% | 0 | 15 | 0.32 | 0.69 | 0.03 | -0.10 | 5/22/2025 | 5/30/2025 3:59:51 PM EST |
| 157.50 | 7.20 | 7.80 | 9.15 | 0.00 | 0.00% | 0 | 47 | 0.31 | 0.63 | 0.03 | -0.10 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 160.00 | 5.70 | 6.30 | 5.60 | -0.10 | -1.76% | 2 | 47 | 0.31 | 0.55 | 0.03 | -0.10 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 162.50 | 4.50 | 4.90 | 4.60 | 0.00 | 0.00% | 0 | 23 | 0.30 | 0.48 | 0.03 | -0.10 | 5/22/2025 | 5/30/2025 3:59:51 PM EST |
| 165.00 | 3.40 | 3.70 | 3.30 | -1.32 | -28.58% | 2 | 13 | 0.29 | 0.40 | 0.03 | -0.09 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 167.50 | 2.45 | 2.85 | 4.12 | 0.00 | 0.00% | 0 | 8 | 0.29 | 0.32 | 0.03 | -0.09 | 5/19/2025 | 5/30/2025 3:59:51 PM EST |
| 170.00 | 1.60 | 2.20 | 3.00 | 0.00 | 0.00% | 0 | 51 | 0.28 | 0.25 | 0.03 | -0.07 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 172.50 | 0.90 | 1.65 | 2.09 | 0.00 | 0.00% | 0 | 0 | 0.27 | 0.19 | 0.02 | -0.06 | 5/20/2025 | 5/30/2025 3:59:51 PM EST |
| 175.00 | 0.80 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 30 | 0.28 | 0.14 | 0.02 | -0.05 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 177.50 | 0.50 | 0.75 | 0.50 | -1.00 | -66.67% | 110 | 17 | 0.27 | 0.10 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 180.00 | 0.30 | 0.55 | 1.15 | 0.00 | 0.00% | 0 | 5 | 0.27 | 0.07 | 0.01 | -0.03 | 5/16/2025 | 5/30/2025 3:59:51 PM EST |
| 182.50 | 0.05 | 1.55 | % | 0 | 0 | 0.51 | 0.05 | 0.01 | -0.02 | 5/30/2025 3:59:51 PM EST | |||
| 185.00 | 0.00 | 1.50 | % | 0 | 0 | 0.48 | 0.03 | 0.01 | -0.02 | 5/30/2025 3:59:51 PM EST | |||
| 187.50 | 0.00 | 1.45 | % | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 190.00 | 0.00 | 1.40 | % | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 195.00 | 0.00 | 1.40 | % | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 200.00 | 0.00 | 1.40 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.40 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 1.40 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 1.40 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 1.40 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 1.40 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 1.40 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 1.40 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 1.40 | 0.24 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 1.45 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 1.50 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.02 | 5/30/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 1.55 | % | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.03 | 5/30/2025 3:59:51 PM EST | |||
| 131.00 | 0.00 | 2.40 | % | 0 | 0 | 0.74 | -0.02 | 0.00 | -0.03 | 5/30/2025 3:59:51 PM EST | |||
| 132.00 | 0.00 | 2.40 | % | 0 | 0 | 0.72 | -0.02 | 0.00 | -0.03 | 5/30/2025 3:59:51 PM EST | |||
| 133.00 | 0.00 | 1.65 | % | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.03 | 5/30/2025 3:59:51 PM EST | |||
| 134.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | -0.04 | 0.00 | -0.04 | 5/30/2025 3:59:51 PM EST | |||
| 135.00 | 0.10 | 0.75 | % | 0 | 0 | 0.45 | -0.04 | 0.01 | -0.04 | 5/30/2025 3:59:51 PM EST | |||
| 136.00 | 0.05 | 2.50 | % | 0 | 0 | 0.45 | -0.05 | 0.01 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 137.00 | 0.20 | 1.75 | % | 0 | 0 | 0.44 | -0.05 | 0.01 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 138.00 | 0.20 | 1.80 | % | 0 | 0 | 0.55 | -0.05 | 0.01 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 139.00 | 0.50 | 0.70 | 1.33 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.07 | 0.01 | -0.06 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 140.00 | 0.55 | 0.75 | % | 0 | 0 | 0.40 | -0.08 | 0.01 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 141.00 | 0.60 | 0.90 | 0.99 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.09 | 0.01 | -0.06 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 142.00 | 0.35 | 2.00 | 1.87 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.09 | 0.01 | -0.06 | 5/12/2025 | 5/30/2025 3:59:51 PM EST |
| 143.00 | 0.35 | 2.05 | 1.25 | 0.00 | 0.00% | 0 | 9 | 0.40 | -0.10 | 0.01 | -0.07 | 5/19/2025 | 5/30/2025 3:59:51 PM EST |
| 144.00 | 0.70 | 2.25 | % | 0 | 0 | 0.39 | -0.11 | 0.01 | -0.07 | 5/30/2025 3:59:51 PM EST | |||
| 145.00 | 0.50 | 2.20 | % | 0 | 0 | 0.38 | -0.13 | 0.01 | -0.08 | 5/30/2025 3:59:51 PM EST | |||
| 146.00 | 0.55 | 2.45 | 2.70 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.14 | 0.01 | -0.08 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 147.00 | 1.15 | 2.35 | % | 0 | 0 | 0.39 | -0.16 | 0.02 | -0.08 | 5/30/2025 3:59:51 PM EST | |||
| 148.00 | 1.30 | 1.75 | 2.88 | 0.00 | 0.00% | 0 | 6 | 0.35 | -0.17 | 0.02 | -0.09 | 5/12/2025 | 5/30/2025 3:59:51 PM EST |
| 149.00 | 1.45 | 2.20 | 1.75 | -0.28 | -13.80% | 7 | 1 | 0.37 | -0.19 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 150.00 | 1.65 | 1.85 | 1.95 | -0.31 | -13.72% | 3 | 2 | 0.33 | -0.20 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 152.50 | 2.15 | 2.40 | 2.50 | -0.72 | -22.36% | 4 | 12 | 0.32 | -0.25 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 155.00 | 2.80 | 3.10 | 3.23 | -1.09 | -25.24% | 1 | 10 | 0.31 | -0.31 | 0.03 | -0.10 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 157.50 | 3.60 | 3.90 | 4.10 | -0.70 | -14.59% | 5 | 1 | 0.31 | -0.37 | 0.03 | -0.10 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 160.00 | 4.60 | 5.00 | 5.20 | -1.59 | -23.42% | 1 | 13 | 0.30 | -0.45 | 0.03 | -0.10 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 162.50 | 5.80 | 6.20 | 7.72 | 0.00 | 0.00% | 0 | 20 | 0.30 | -0.52 | 0.03 | -0.10 | 5/21/2025 | 5/30/2025 3:59:51 PM EST |
| 165.00 | 7.20 | 7.50 | 7.20 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.60 | 0.03 | -0.09 | 5/16/2025 | 5/30/2025 3:59:51 PM EST |
| 167.50 | 8.70 | 9.50 | % | 0 | 0 | 0.29 | -0.68 | 0.03 | -0.09 | 5/30/2025 3:59:51 PM EST | |||
| 170.00 | 10.00 | 12.80 | % | 0 | 0 | 0.32 | -0.75 | 0.03 | -0.07 | 5/30/2025 3:59:51 PM EST | |||
| 172.50 | 12.30 | 14.70 | % | 0 | 0 | 0.33 | -0.81 | 0.02 | -0.06 | 5/30/2025 3:59:51 PM EST | |||
| 175.00 | 14.30 | 15.60 | % | 0 | 0 | 0.27 | -0.86 | 0.02 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 177.50 | 16.50 | 18.80 | % | 0 | 0 | 0.43 | -0.90 | 0.01 | -0.04 | 5/30/2025 3:59:51 PM EST | |||
| 180.00 | 18.70 | 21.10 | % | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.03 | 5/30/2025 3:59:51 PM EST | |||
| 182.50 | 20.10 | 23.60 | % | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.02 | 5/30/2025 3:59:51 PM EST | |||
| 185.00 | 22.60 | 26.40 | % | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.02 | 5/30/2025 3:59:51 PM EST | |||
| 187.50 | 25.20 | 28.60 | % | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 190.00 | 27.90 | 31.10 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 195.00 | 32.60 | 36.10 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 200.00 | 37.70 | 41.10 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |