Options Chain for MARATHON PETE CORP COM (MPC) - $248.05 as of 5/27/2026 2:59:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 146.00 | 149.70 | 147.85 | % | 1.48 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:08 PM EST | |||
| 105.00 | 141.00 | 144.80 | 142.90 | % | 1.36 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:08 PM EST | |||
| 110.00 | 136.00 | 139.80 | 137.90 | % | 1.25 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:08 PM EST | |||
| 115.00 | 130.70 | 134.90 | 132.80 | 138.50 | 0.00 | 0.00% | 1.15 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/27/2026 4:00:08 PM EST |
| 120.00 | 125.80 | 129.90 | 127.85 | 131.50 | 0.00 | 0.00% | 1.07 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 4:00:08 PM EST |
| 125.00 | 120.90 | 124.90 | 122.90 | % | 0.98 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:08 PM EST | |||
| 130.00 | 115.80 | 120.00 | 117.90 | 130.35 | 0.00 | 0.00% | 0.91 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/27/2026 4:00:08 PM EST |
| 135.00 | 110.90 | 115.00 | 112.95 | % | 0.84 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:08 PM EST | |||
| 140.00 | 105.90 | 110.10 | 108.00 | 113.50 | 0.00 | 0.00% | 0.77 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/27/2026 4:00:08 PM EST |
| 145.00 | 100.90 | 105.10 | 103.00 | % | 0.71 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:08 PM EST | |||
| 150.00 | 96.00 | 100.20 | 98.10 | % | 0.65 | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:08 PM EST | |||
| 155.00 | 91.10 | 95.20 | 93.15 | % | 0.60 | 0 | 1 | 0.89 | 1.00 | 0.00 | -0.01 | 5/27/2026 4:00:08 PM EST | |||
| 160.00 | 86.10 | 90.30 | 88.20 | 55.50 | 0.00 | 0.00% | 0.55 | 0 | 1 | 0.85 | 1.00 | 0.00 | -0.02 | 4/20/2026 | 5/27/2026 4:00:08 PM EST |
| 165.00 | 81.30 | 85.40 | 83.35 | % | 0.51 | 0 | 1 | 0.80 | 1.00 | 0.00 | -0.02 | 5/27/2026 4:00:08 PM EST | |||
| 170.00 | 76.30 | 80.50 | 78.40 | 77.90 | 0.00 | 0.00% | 0.46 | 0 | 82 | 0.76 | 0.99 | 0.00 | -0.02 | 5/8/2026 | 5/27/2026 4:00:08 PM EST |
| 175.00 | 72.20 | 75.50 | 73.85 | 81.00 | 0.00 | 0.00% | 0.42 | 0 | 102 | 0.68 | 0.99 | 0.00 | -0.04 | 5/22/2026 | 5/27/2026 4:00:08 PM EST |
| 180.00 | 67.50 | 70.50 | 69.00 | 63.80 | -9.23 | -12.64% | 0.38 | 2 | 230 | 0.64 | 0.99 | 0.00 | -0.04 | 5/27/2026 | 5/27/2026 4:00:08 PM EST |
| 185.00 | 63.00 | 65.00 | 64.00 | 63.40 | 0.00 | 0.00% | 0.35 | 0 | 42 | 0.54 | 0.98 | 0.00 | -0.05 | 5/13/2026 | 5/27/2026 4:00:08 PM EST |
| 190.00 | 57.50 | 60.30 | 58.90 | 64.79 | 0.00 | 0.00% | 0.31 | 0 | 224 | 0.53 | 0.97 | 0.00 | -0.06 | 5/22/2026 | 5/27/2026 4:00:08 PM EST |
| 195.00 | 53.40 | 55.60 | 54.50 | 55.80 | 0.00 | 0.00% | 0.28 | 0 | 53 | 0.51 | 0.95 | 0.00 | -0.07 | 5/13/2026 | 5/27/2026 4:00:08 PM EST |
| 200.00 | 48.60 | 50.90 | 49.75 | 52.40 | 0.00 | 0.00% | 0.25 | 0 | 387 | 0.48 | 0.94 | 0.00 | -0.08 | 5/26/2026 | 5/27/2026 4:00:08 PM EST |
| 210.00 | 39.40 | 41.80 | 40.60 | 53.98 | 0.00 | 0.00% | 0.19 | 0 | 421 | 0.35 | 0.89 | 0.01 | -0.10 | 5/20/2026 | 5/27/2026 4:00:08 PM EST |
| 220.00 | 31.20 | 33.50 | 32.35 | 33.05 | -2.75 | -7.69% | 0.15 | 2 | 502 | 0.37 | 0.82 | 0.01 | -0.12 | 5/27/2026 | 5/27/2026 4:00:08 PM EST |
| 230.00 | 24.40 | 26.60 | 25.50 | 25.50 | -2.30 | -8.28% | 0.11 | 5 | 222 | 0.39 | 0.73 | 0.01 | -0.14 | 5/27/2026 | 5/27/2026 4:00:08 PM EST |
| 240.00 | 18.30 | 19.50 | 18.90 | 18.60 | -7.38 | -28.41% | 0.08 | 5 | 470 | 0.38 | 0.63 | 0.01 | -0.15 | 5/27/2026 | 5/27/2026 4:00:08 PM EST |
| 250.00 | 13.20 | 14.00 | 13.60 | 14.10 | -5.67 | -28.68% | 0.05 | 36 | 363 | 0.38 | 0.52 | 0.01 | -0.15 | 5/27/2026 | 5/27/2026 4:00:08 PM EST |
| 260.00 | 9.10 | 9.90 | 9.50 | 9.40 | -4.30 | -31.39% | 0.04 | 34 | 373 | 0.38 | 0.41 | 0.01 | -0.15 | 5/27/2026 | 5/27/2026 4:00:08 PM EST |
| 270.00 | 6.10 | 6.70 | 6.40 | 7.13 | -1.47 | -17.10% | 0.02 | 13 | 480 | 0.38 | 0.31 | 0.01 | -0.13 | 5/27/2026 | 5/27/2026 4:00:08 PM EST |
| 280.00 | 4.00 | 4.30 | 4.15 | 4.30 | -2.40 | -35.83% | 0.01 | 8 | 398 | 0.38 | 0.22 | 0.01 | -0.11 | 5/27/2026 | 5/27/2026 4:00:08 PM EST |
| 290.00 | 2.35 | 3.10 | 2.73 | 3.00 | -1.30 | -30.24% | 0.01 | 26 | 478 | 0.38 | 0.16 | 0.01 | -0.09 | 5/27/2026 | 5/27/2026 4:00:08 PM EST |
| 300.00 | 1.35 | 2.10 | 1.73 | 1.80 | -1.05 | -36.85% | 0.01 | 61 | 631 | 0.38 | 0.11 | 0.01 | -0.07 | 5/27/2026 | 5/27/2026 4:00:08 PM EST |
| 310.00 | 0.75 | 1.40 | 1.08 | 1.10 | -0.10 | -8.34% | 0.00 | 13 | 75 | 0.38 | 0.07 | 0.00 | -0.05 | 5/27/2026 | 5/27/2026 4:00:08 PM EST |
| 320.00 | 0.60 | 1.00 | 0.80 | 0.75 | -0.25 | -25.00% | 0.00 | 2 | 40 | 0.40 | 0.05 | 0.00 | -0.03 | 5/27/2026 | 5/27/2026 4:00:08 PM EST |
| 330.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.46 | 0.03 | 0.00 | -0.02 | 5/26/2026 | 5/27/2026 4:00:08 PM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.47 | 0.02 | 0.00 | -0.02 | 5/22/2026 | 5/27/2026 4:00:08 PM EST |
| 350.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.53 | 0.01 | 0.00 | -0.01 | 5/22/2026 | 5/27/2026 4:00:08 PM EST |
| 360.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | 0.01 | 0.00 | -0.01 | 4/8/2026 | 5/27/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:08 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:08 PM EST | |||
| 110.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/27/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:08 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:08 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:08 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 6 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:08 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:08 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.73 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/27/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.79 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/27/2026 4:00:08 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 6 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:08 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 27 | 0.71 | 0.00 | 0.00 | -0.01 | 5/27/2026 4:00:08 PM EST | |||
| 160.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.64 | 0.00 | 0.00 | -0.02 | 5/4/2026 | 5/27/2026 4:00:08 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.65 | 0.00 | 0.00 | -0.02 | 4/9/2026 | 5/27/2026 4:00:08 PM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.64 | -0.01 | 0.00 | -0.02 | 5/21/2026 | 5/27/2026 4:00:08 PM EST |
| 175.00 | 0.05 | 0.85 | 0.45 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.47 | -0.01 | 0.00 | -0.04 | 5/5/2026 | 5/27/2026 4:00:08 PM EST |
| 180.00 | 0.20 | 0.90 | 0.55 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.47 | -0.01 | 0.00 | -0.04 | 5/12/2026 | 5/27/2026 4:00:08 PM EST |
| 185.00 | 0.35 | 1.15 | 0.75 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.47 | -0.02 | 0.00 | -0.05 | 5/19/2026 | 5/27/2026 4:00:08 PM EST |
| 190.00 | 0.45 | 1.95 | 1.20 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.48 | -0.03 | 0.00 | -0.06 | 5/19/2026 | 5/27/2026 4:00:08 PM EST |
| 195.00 | 0.70 | 1.85 | 1.28 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.45 | -0.05 | 0.00 | -0.07 | 5/12/2026 | 5/27/2026 4:00:08 PM EST |
| 200.00 | 1.10 | 2.00 | 1.55 | 1.39 | +0.19 | +15.84% | 0.01 | 8 | 194 | 0.44 | -0.06 | 0.00 | -0.08 | 5/27/2026 | 5/27/2026 4:00:08 PM EST |
| 210.00 | 1.90 | 2.60 | 2.25 | 2.35 | +0.16 | +7.31% | 0.01 | 7 | 343 | 0.41 | -0.11 | 0.01 | -0.10 | 5/27/2026 | 5/27/2026 4:00:08 PM EST |
| 220.00 | 3.90 | 4.20 | 4.05 | 3.80 | +0.55 | +16.93% | 0.02 | 22 | 120 | 0.40 | -0.18 | 0.01 | -0.12 | 5/27/2026 | 5/27/2026 4:00:08 PM EST |
| 230.00 | 6.40 | 6.60 | 6.50 | 6.19 | +0.69 | +12.55% | 0.03 | 14 | 173 | 0.39 | -0.27 | 0.01 | -0.14 | 5/27/2026 | 5/27/2026 4:00:08 PM EST |
| 240.00 | 9.90 | 10.30 | 10.10 | 9.70 | +1.70 | +21.25% | 0.04 | 27 | 359 | 0.39 | -0.37 | 0.01 | -0.15 | 5/27/2026 | 5/27/2026 4:00:08 PM EST |
| 250.00 | 14.60 | 15.20 | 14.90 | 13.60 | +1.10 | +8.80% | 0.06 | 33 | 74 | 0.39 | -0.48 | 0.01 | -0.15 | 5/27/2026 | 5/27/2026 4:00:08 PM EST |
| 260.00 | 20.50 | 21.30 | 20.90 | 16.70 | 0.00 | 0.00% | 0.08 | 0 | 77 | 0.39 | -0.59 | 0.01 | -0.15 | 5/26/2026 | 5/27/2026 4:00:08 PM EST |
| 270.00 | 26.60 | 28.60 | 27.60 | 23.21 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.38 | -0.69 | 0.01 | -0.13 | 5/21/2026 | 5/27/2026 4:00:08 PM EST |
| 280.00 | 33.90 | 36.60 | 35.25 | % | 0.13 | 0 | 0 | 0.36 | -0.78 | 0.01 | -0.11 | 5/27/2026 4:00:08 PM EST | |||
| 290.00 | 42.60 | 44.80 | 43.70 | 42.30 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.40 | -0.84 | 0.01 | -0.09 | 5/26/2026 | 5/27/2026 4:00:08 PM EST |
| 300.00 | 52.40 | 54.00 | 53.20 | % | 0.18 | 0 | 0 | 0.41 | -0.89 | 0.01 | -0.07 | 5/27/2026 4:00:08 PM EST | |||
| 310.00 | 61.20 | 64.40 | 62.80 | % | 0.20 | 0 | 0 | 0.42 | -0.93 | 0.00 | -0.05 | 5/27/2026 4:00:08 PM EST | |||
| 320.00 | 71.40 | 74.80 | 73.10 | % | 0.23 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.03 | 5/27/2026 4:00:08 PM EST | |||
| 330.00 | 80.80 | 84.80 | 82.80 | % | 0.25 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.02 | 5/27/2026 4:00:08 PM EST | |||
| 340.00 | 90.80 | 94.70 | 92.75 | % | 0.27 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 5/27/2026 4:00:08 PM EST | |||
| 350.00 | 100.80 | 104.70 | 102.75 | % | 0.29 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 5/27/2026 4:00:08 PM EST | |||
| 360.00 | 110.80 | 114.80 | 112.80 | % | 0.31 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 5/27/2026 4:00:08 PM EST |