Options Chain for MARATHON PETE CORP COM (MPC) - $303.40 as of 7/15/2026 3:01:00 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 | 198.20 | 201.20 | 199.70 | 180.00 | 0.00 | 0.00% | 2.00 | 0 | 1 | 8.85 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 3:59:50 PM EST |
| 105.00 | 193.20 | 196.20 | 194.70 | 175.00 | 0.00 | 0.00% | 1.85 | 0 | 1 | 8.48 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 3:59:50 PM EST |
| 110.00 | 187.20 | 191.20 | 189.20 | % | 1.72 | 0 | 0 | 7.71 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 115.00 | 183.00 | 186.20 | 184.60 | 138.50 | 0.00 | 0.00% | 1.61 | 0 | 0 | 7.39 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 7/15/2026 3:59:50 PM EST |
| 120.00 | 178.20 | 181.20 | 179.70 | 148.50 | 0.00 | 0.00% | 1.50 | 0 | 2 | 7.41 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/15/2026 3:59:50 PM EST |
| 125.00 | 172.70 | 176.20 | 174.45 | 142.50 | 0.00 | 0.00% | 1.40 | 0 | 1 | 6.88 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/15/2026 3:59:50 PM EST |
| 130.00 | 168.20 | 171.50 | 169.85 | 130.35 | 0.00 | 0.00% | 1.31 | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 7/15/2026 3:59:50 PM EST |
| 135.00 | 162.70 | 166.50 | 164.60 | % | 1.22 | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 140.00 | 157.80 | 161.40 | 159.60 | 125.50 | 0.00 | 0.00% | 1.14 | 0 | 1 | 6.33 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 7/15/2026 3:59:50 PM EST |
| 145.00 | 152.60 | 156.50 | 154.55 | 118.50 | 0.00 | 0.00% | 1.07 | 0 | 1 | 5.94 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/15/2026 3:59:50 PM EST |
| 150.00 | 147.60 | 151.30 | 149.45 | 134.50 | 0.00 | 0.00% | 1.00 | 0 | 1 | 5.88 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 3:59:50 PM EST |
| 155.00 | 142.90 | 146.30 | 144.60 | 129.50 | 0.00 | 0.00% | 0.93 | 0 | 2 | 5.58 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 3:59:50 PM EST |
| 160.00 | 137.90 | 141.30 | 139.60 | 107.50 | 0.00 | 0.00% | 0.87 | 0 | 5 | 4.90 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/15/2026 3:59:50 PM EST |
| 165.00 | 132.80 | 136.30 | 134.55 | 130.30 | 0.00 | 0.00% | 0.82 | 0 | 3 | 5.11 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:50 PM EST |
| 170.00 | 127.90 | 131.30 | 129.60 | 77.50 | 0.00 | 0.00% | 0.76 | 0 | 81 | 4.84 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/15/2026 3:59:50 PM EST |
| 175.00 | 122.70 | 126.30 | 124.50 | 96.92 | 0.00 | 0.00% | 0.71 | 0 | 95 | 4.62 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 3:59:50 PM EST |
| 180.00 | 117.80 | 121.30 | 119.55 | 73.50 | 0.00 | 0.00% | 0.66 | 0 | 230 | 4.26 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/15/2026 3:59:50 PM EST |
| 185.00 | 112.90 | 116.30 | 114.60 | 108.38 | 0.00 | 0.00% | 0.62 | 0 | 40 | 4.26 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:50 PM EST |
| 190.00 | 107.90 | 111.30 | 109.60 | 78.55 | 0.00 | 0.00% | 0.58 | 0 | 165 | 4.06 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 3:59:50 PM EST |
| 195.00 | 103.10 | 106.30 | 104.70 | 104.97 | -1.98 | -1.86% | 0.54 | 20 | 55 | 3.73 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 200.00 | 98.00 | 101.30 | 99.65 | 99.25 | 0.00 | 0.00% | 0.50 | 0 | 358 | 3.76 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:50 PM EST |
| 210.00 | 87.80 | 91.20 | 89.50 | 87.40 | -1.40 | -1.58% | 0.43 | 2 | 191 | 3.00 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 220.00 | 78.30 | 81.30 | 79.80 | 80.10 | -0.20 | -0.25% | 0.36 | 1 | 518 | 2.71 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 230.00 | 68.50 | 71.20 | 69.85 | 70.81 | +0.01 | +0.02% | 0.30 | 1 | 211 | 2.34 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 240.00 | 57.70 | 61.20 | 59.45 | 62.10 | +3.90 | +6.71% | 0.25 | 5 | 688 | 2.03 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 250.00 | 48.20 | 51.20 | 49.70 | 46.61 | -5.39 | -10.37% | 0.20 | 26 | 496 | 1.89 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 260.00 | 37.80 | 41.50 | 39.65 | 38.90 | -4.26 | -9.87% | 0.15 | 41 | 751 | 1.52 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 270.00 | 28.00 | 31.40 | 29.70 | 29.00 | -3.41 | -10.53% | 0.11 | 44 | 2,243 | 1.18 | 0.99 | 0.00 | -0.03 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 280.00 | 18.10 | 21.50 | 19.80 | 16.61 | -7.19 | -30.21% | 0.07 | 29 | 1,537 | 0.90 | 0.96 | 0.01 | -0.17 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 290.00 | 9.80 | 12.30 | 11.05 | 11.70 | +0.20 | +1.74% | 0.04 | 115 | 907 | 0.69 | 0.82 | 0.02 | -0.85 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 300.00 | 3.50 | 4.60 | 4.05 | 4.06 | -2.94 | -42.00% | 0.01 | 96 | 811 | 0.46 | 0.50 | 0.04 | -1.13 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 310.00 | 0.55 | 1.40 | 0.98 | 0.95 | -1.25 | -56.82% | 0.00 | 51 | 424 | 0.47 | 0.18 | 0.03 | -0.75 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 320.00 | 0.00 | 2.20 | 1.10 | 0.10 | -0.50 | -83.34% | 0.00 | 4 | 353 | 0.96 | 0.04 | 0.01 | -0.15 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 330.00 | 0.00 | 2.25 | 1.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.24 | 0.00 | 0.00 | -0.01 | 7/14/2026 | 7/15/2026 3:59:50 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.47 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:50 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.69 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:50 PM EST |
| 360.00 | 0.00 | 1.10 | 0.55 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 7/15/2026 3:59:50 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 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 110.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 7/15/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:50 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 204 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/15/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 7/15/2026 3:59:50 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/15/2026 3:59:50 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/15/2026 3:59:50 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/15/2026 3:59:50 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 7/15/2026 3:59:50 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 38 | 4.75 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 7/15/2026 3:59:50 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 90 | 4.54 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/15/2026 3:59:50 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 87 | 4.34 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:50 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 61 | 4.14 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:50 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 53 | 3.94 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/15/2026 3:59:50 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 215 | 2.26 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:50 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.10 | -1.11 | -91.74% | 0.00 | 3 | 484 | 1.86 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 763 | 1.64 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 3:59:50 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 599 | 1.42 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:50 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 555 | 1.22 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.39 | +0.26 | +200.00% | 0.00 | 2 | 307 | 1.02 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.10 | -0.02 | -16.67% | 0.00 | 2 | 254 | 0.82 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 270.00 | 0.00 | 0.20 | 0.10 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 367 | 0.77 | -0.01 | 0.00 | -0.03 | 7/13/2026 | 7/15/2026 3:59:50 PM EST |
| 280.00 | 0.05 | 0.65 | 0.35 | 0.65 | +0.19 | +41.31% | 0.00 | 93 | 551 | 0.70 | -0.04 | 0.01 | -0.17 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 290.00 | 0.45 | 1.60 | 1.03 | 1.60 | +0.32 | +25.00% | 0.00 | 98 | 434 | 0.47 | -0.18 | 0.02 | -0.85 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 300.00 | 3.30 | 5.40 | 4.35 | 6.00 | +2.25 | +60.00% | 0.01 | 15 | 26 | 0.48 | -0.50 | 0.04 | -1.13 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 310.00 | 9.60 | 12.20 | 10.90 | 18.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.65 | -0.82 | 0.03 | -0.75 | 7/13/2026 | 7/15/2026 3:59:50 PM EST |
| 320.00 | 18.80 | 22.20 | 20.50 | % | 0.06 | 0 | 0 | 0.77 | -0.96 | 0.01 | -0.15 | 7/15/2026 3:59:50 PM EST | |||
| 330.00 | 28.80 | 32.50 | 30.65 | 43.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 7/10/2026 | 7/15/2026 3:59:50 PM EST |
| 340.00 | 38.80 | 42.40 | 40.60 | 72.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/15/2026 3:59:50 PM EST |
| 350.00 | 48.80 | 51.90 | 50.35 | 63.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 3:59:50 PM EST |
| 360.00 | 58.80 | 62.20 | 60.50 | 73.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 3:59:50 PM EST |