Options Chain for MURPHY OIL CORP COM (MUR) - $21.33 as of 5/27/2025 4:33:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 11.10 | 11.70 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 12.50 | 8.90 | 9.30 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 15.00 | 6.50 | 6.90 | % | 0 | 0 | 0.68 | 0.94 | 0.02 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 17.50 | 4.40 | 4.50 | 4.90 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.85 | 0.05 | -0.01 | 5/20/2025 | 5/27/2025 2:58:56 PM EST |
| 20.00 | 2.45 | 2.60 | 2.25 | 0.00 | 0.00% | 0 | 211 | 0.52 | 0.68 | 0.09 | -0.02 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 22.50 | 1.10 | 1.20 | 1.10 | +0.05 | +4.77% | 11 | 1,416 | 0.47 | 0.43 | 0.11 | -0.02 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 25.00 | 0.35 | 0.50 | 0.40 | +0.05 | +14.29% | 4 | 405 | 0.44 | 0.21 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 27.50 | 0.10 | 0.20 | 0.11 | -0.04 | -26.67% | 11 | 750 | 0.46 | 0.09 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 30.00 | 0.05 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 1,614 | 0.54 | 0.04 | 0.02 | 0.00 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 32.50 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 472 | 0.83 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 5/27/2025 2:58:56 PM EST |
| 35.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 339 | 1.14 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:58:56 PM EST |
| 37.50 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 50 | 0.98 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/27/2025 2:58:56 PM EST |
| 40.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 50 | 1.33 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 5/27/2025 2:58:56 PM EST |
| 42.50 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 15 | 1.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/27/2025 2:58:56 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.52 | 0.00 | 0.00% | 0 | 120 | 1.92 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/27/2025 2:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 12.50 | 0.00 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 15 | 1.10 | -0.01 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 2:58:56 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1,351 | 0.66 | -0.06 | 0.02 | -0.01 | 5/20/2025 | 5/27/2025 2:58:56 PM EST |
| 17.50 | 0.35 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 235 | 0.58 | -0.15 | 0.05 | -0.01 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 20.00 | 0.90 | 0.95 | 0.97 | -0.26 | -21.14% | 6 | 225 | 0.51 | -0.32 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 22.50 | 2.00 | 2.15 | 2.45 | -0.05 | -2.00% | 10 | 1,113 | 0.47 | -0.57 | 0.11 | -0.02 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 25.00 | 3.80 | 4.00 | 3.02 | 0.00 | 0.00% | 0 | 173 | 0.42 | -0.79 | 0.08 | -0.01 | 5/14/2025 | 5/27/2025 2:58:56 PM EST |
| 27.50 | 5.90 | 6.30 | 4.72 | 0.00 | 0.00% | 0 | 460 | 0.53 | -0.91 | 0.04 | -0.01 | 5/13/2025 | 5/27/2025 2:58:56 PM EST |
| 30.00 | 8.40 | 8.70 | 9.63 | 0.00 | 0.00% | 0 | 139 | 0.78 | -0.96 | 0.02 | 0.00 | 4/11/2025 | 5/27/2025 2:58:56 PM EST |
| 32.50 | 11.00 | 11.40 | 5.60 | 0.00 | 0.00% | 0 | 12 | 0.84 | -0.99 | 0.01 | 0.00 | 3/25/2025 | 5/27/2025 2:58:56 PM EST |
| 35.00 | 13.50 | 14.10 | 14.03 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 2:58:56 PM EST |
| 37.50 | 15.90 | 17.50 | 7.30 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 1/2/2025 | 5/27/2025 2:58:56 PM EST |
| 40.00 | 18.50 | 20.10 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 42.50 | 21.00 | 21.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 45.00 | 23.50 | 25.30 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 47.50 | 25.90 | 27.80 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 50.00 | 26.60 | 30.80 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST |