Options Chain for MURPHY OIL CORP COM (MUR) - $26.44 as of 7/11/2025 8:41:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 14.90 | 18.50 | 16.70 | % | 1.67 | 0 | 0 | 8.27 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 12.50 | 12.50 | 16.00 | 14.25 | % | 1.14 | 0 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 15.00 | 10.90 | 13.50 | 12.20 | % | 0.81 | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 17.50 | 8.50 | 11.00 | 9.75 | 8.40 | 0.00 | 0.00% | 0.56 | 0 | 6 | 4.12 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:59 PM EST |
| 20.00 | 6.40 | 6.70 | 6.55 | 6.10 | 0.00 | 0.00% | 0.33 | 0 | 329 | 1.53 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:59 PM EST |
| 22.50 | 3.10 | 4.50 | 3.80 | 4.05 | -0.05 | -1.22% | 0.17 | 3 | 1,811 | 2.34 | 0.99 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 25.00 | 1.50 | 2.05 | 1.78 | 1.73 | +0.38 | +28.15% | 0.07 | 9 | 1,373 | 0.75 | 0.83 | 0.13 | -0.04 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 27.50 | 0.25 | 0.40 | 0.33 | 0.35 | +0.10 | +40.00% | 0.01 | 80 | 1,413 | 0.47 | 0.27 | 0.24 | -0.04 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 5 | 2,409 | 0.62 | 0.01 | 0.03 | -0.01 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 663 | 1.22 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 392 | 1.03 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.31 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 7/11/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.43 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 7/11/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 7/11/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 120 | 4.78 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 7/11/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 6.81 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.90 | 0.45 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 15 | 5.12 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/11/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.65 | 0.33 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1,347 | 3.70 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 398 | 1.60 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.03 | -0.02 | -40.00% | 0.01 | 3 | 570 | 1.64 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 22.50 | 0.05 | 0.15 | 0.10 | 0.08 | +0.01 | +14.29% | 0.00 | 2 | 1,919 | 0.85 | -0.01 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 25.00 | 0.15 | 1.20 | 0.68 | 0.17 | -0.08 | -32.00% | 0.03 | 18 | 431 | 0.47 | -0.17 | 0.13 | -0.04 | 7/11/2025 | 7/11/2025 3:59:59 PM EST |
| 27.50 | 0.40 | 1.90 | 1.15 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 387 | 1.26 | -0.73 | 0.24 | -0.04 | 7/8/2025 | 7/11/2025 3:59:59 PM EST |
| 30.00 | 2.85 | 4.40 | 3.63 | 4.45 | 0.00 | 0.00% | 0.12 | 0 | 41 | 1.55 | -0.99 | 0.03 | -0.01 | 6/17/2025 | 7/11/2025 3:59:59 PM EST |
| 32.50 | 5.50 | 6.70 | 6.10 | 8.50 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.82 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 3:59:59 PM EST |
| 35.00 | 7.90 | 9.60 | 8.75 | 14.03 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 7/11/2025 3:59:59 PM EST |
| 37.50 | 10.40 | 12.40 | 11.40 | 7.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 1/2/2025 | 7/11/2025 3:59:59 PM EST |
| 40.00 | 13.00 | 15.00 | 14.00 | % | 0.35 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 42.50 | 15.40 | 17.60 | 16.50 | % | 0.39 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 45.00 | 17.90 | 20.10 | 19.00 | % | 0.42 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 47.50 | 20.40 | 23.00 | 21.70 | % | 0.46 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST | |||
| 50.00 | 21.70 | 25.50 | 23.60 | % | 0.47 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:59 PM EST |