Options Chain for MARATHON PETE CORP COM (MPC) - $165.07 as of 6/13/2025 3:40:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 84.20 | 87.50 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 85.00 | 79.20 | 82.60 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 90.00 | 74.20 | 77.80 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 95.00 | 69.30 | 72.80 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 100.00 | 65.00 | 67.50 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 105.00 | 59.20 | 62.60 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 110.00 | 54.50 | 57.80 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 115.00 | 49.30 | 52.70 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 120.00 | 44.30 | 48.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 125.00 | 39.30 | 42.80 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 130.00 | 35.20 | 38.10 | 28.74 | 0.00 | 0.00% | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 5/29/2025 | 6/13/2025 3:59:55 PM EST |
| 135.00 | 30.20 | 32.60 | 30.20 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.99 | 0.00 | -0.01 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 140.00 | 24.70 | 27.80 | 25.45 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.98 | 0.00 | -0.02 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 143.00 | 21.80 | 25.40 | 18.76 | 0.00 | 0.00% | 0 | 0 | 0.61 | 0.97 | 0.01 | -0.03 | 5/30/2025 | 6/13/2025 3:59:55 PM EST |
| 144.00 | 20.70 | 24.30 | % | 0 | 0 | 0.68 | 0.96 | 0.01 | -0.03 | 6/13/2025 3:59:55 PM EST | |||
| 145.00 | 19.80 | 22.80 | 16.65 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.95 | 0.01 | -0.04 | 6/2/2025 | 6/13/2025 3:59:55 PM EST |
| 146.00 | 18.80 | 22.00 | 18.22 | 0.00 | 0.00% | 0 | 0 | 0.53 | 0.95 | 0.01 | -0.04 | 6/3/2025 | 6/13/2025 3:59:55 PM EST |
| 147.00 | 17.90 | 21.50 | % | 0 | 0 | 0.63 | 0.94 | 0.01 | -0.04 | 6/13/2025 3:59:55 PM EST | |||
| 148.00 | 16.90 | 20.40 | % | 0 | 0 | 0.60 | 0.93 | 0.01 | -0.05 | 6/13/2025 3:59:55 PM EST | |||
| 149.00 | 16.40 | 19.60 | % | 0 | 0 | 0.60 | 0.92 | 0.01 | -0.06 | 6/13/2025 3:59:55 PM EST | |||
| 150.00 | 15.50 | 18.60 | 13.60 | 0.00 | 0.00% | 0 | 10 | 0.57 | 0.91 | 0.01 | -0.06 | 6/9/2025 | 6/13/2025 3:59:55 PM EST |
| 152.50 | 14.10 | 15.50 | % | 0 | 0 | 0.35 | 0.86 | 0.02 | -0.08 | 6/13/2025 3:59:55 PM EST | |||
| 155.00 | 11.90 | 13.20 | 12.00 | +2.40 | +25.00% | 2 | 10 | 0.34 | 0.82 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 157.50 | 9.90 | 11.40 | 7.00 | 0.00 | 0.00% | 0 | 11 | 0.34 | 0.77 | 0.02 | -0.10 | 6/6/2025 | 6/13/2025 3:59:55 PM EST |
| 160.00 | 8.10 | 9.40 | 6.00 | 0.00 | 0.00% | 0 | 15 | 0.33 | 0.71 | 0.03 | -0.11 | 6/6/2025 | 6/13/2025 3:59:55 PM EST |
| 162.50 | 6.70 | 7.50 | 7.00 | +0.66 | +10.41% | 16 | 11 | 0.33 | 0.64 | 0.03 | -0.12 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 165.00 | 5.00 | 5.80 | 5.35 | +0.55 | +11.46% | 16 | 18 | 0.31 | 0.56 | 0.03 | -0.12 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 167.50 | 3.70 | 4.60 | 4.25 | +0.48 | +12.74% | 7 | 10 | 0.30 | 0.47 | 0.03 | -0.12 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 170.00 | 2.45 | 3.50 | 2.90 | -0.05 | -1.70% | 46 | 5 | 0.29 | 0.39 | 0.03 | -0.11 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 172.50 | 1.90 | 2.55 | 2.25 | +1.10 | +95.66% | 12 | 0 | 0.30 | 0.31 | 0.03 | -0.10 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 175.00 | 1.25 | 1.90 | 1.56 | +0.26 | +20.00% | 13 | 7 | 0.30 | 0.24 | 0.03 | -0.09 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 177.50 | 0.85 | 1.85 | 0.75 | -0.05 | -6.25% | 1 | 34 | 0.32 | 0.19 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 180.00 | 0.60 | 0.95 | 0.75 | +0.04 | +5.64% | 1 | 3 | 0.30 | 0.14 | 0.02 | -0.06 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 182.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.10 | 0.01 | -0.05 | 6/10/2025 | 6/13/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 1.80 | % | 0 | 0 | 0.47 | 0.07 | 0.01 | -0.04 | 6/13/2025 3:59:55 PM EST | |||
| 187.50 | 0.00 | 1.55 | % | 0 | 0 | 0.49 | 0.05 | 0.01 | -0.03 | 6/13/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 1.50 | % | 0 | 0 | 0.52 | 0.03 | 0.01 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 1.60 | % | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 1.55 | % | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:55 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 | 0.85 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 1.10 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.90 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.15 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.00 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 1.55 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 1.60 | % | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.75 | 2.50 | 0.00 | 0.00% | 0 | 7 | 0.65 | -0.02 | 0.00 | -0.02 | 5/22/2025 | 6/13/2025 3:59:55 PM EST |
| 143.00 | 0.00 | 1.40 | % | 0 | 0 | 0.57 | -0.03 | 0.01 | -0.03 | 6/13/2025 3:59:55 PM EST | |||
| 144.00 | 0.00 | 1.30 | 0.80 | 0.00 | 0.00% | 0 | 101 | 0.56 | -0.04 | 0.01 | -0.03 | 6/3/2025 | 6/13/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 1.10 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.05 | 0.01 | -0.04 | 6/2/2025 | 6/13/2025 3:59:55 PM EST |
| 146.00 | 0.00 | 1.55 | % | 0 | 0 | 0.53 | -0.05 | 0.01 | -0.04 | 6/13/2025 3:59:55 PM EST | |||
| 147.00 | 0.00 | 2.65 | 1.80 | 0.00 | 0.00% | 0 | 13 | 0.63 | -0.06 | 0.01 | -0.04 | 6/4/2025 | 6/13/2025 3:59:55 PM EST |
| 148.00 | 0.00 | 2.70 | 1.85 | 0.00 | 0.00% | 0 | 13 | 0.62 | -0.07 | 0.01 | -0.05 | 6/5/2025 | 6/13/2025 3:59:55 PM EST |
| 149.00 | 0.00 | 1.75 | 1.45 | 0.00 | 0.00% | 0 | 15 | 0.50 | -0.08 | 0.01 | -0.06 | 6/6/2025 | 6/13/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 2.90 | 1.65 | 0.00 | 0.00% | 0 | 54 | 0.58 | -0.09 | 0.01 | -0.06 | 6/6/2025 | 6/13/2025 3:59:55 PM EST |
| 152.50 | 0.70 | 1.15 | 1.09 | 0.00 | 0.00% | 0 | 17 | 0.34 | -0.14 | 0.02 | -0.08 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 155.00 | 1.25 | 1.40 | 1.40 | -0.15 | -9.68% | 10 | 23 | 0.34 | -0.18 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 157.50 | 1.70 | 1.90 | 1.95 | -0.10 | -4.88% | 44 | 8 | 0.33 | -0.23 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 160.00 | 2.20 | 2.55 | 2.65 | -0.10 | -3.64% | 2 | 18 | 0.32 | -0.29 | 0.03 | -0.11 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 162.50 | 2.05 | 3.40 | 3.40 | -0.21 | -5.82% | 2 | 30 | 0.32 | -0.36 | 0.03 | -0.12 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 165.00 | 4.00 | 4.40 | 4.28 | -0.26 | -5.73% | 2 | 15 | 0.31 | -0.44 | 0.03 | -0.12 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 167.50 | 5.20 | 5.60 | 5.80 | -0.40 | -6.46% | 2 | 2 | 0.31 | -0.53 | 0.03 | -0.12 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 170.00 | 6.60 | 7.00 | 9.10 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.61 | 0.03 | -0.11 | 6/3/2025 | 6/13/2025 3:59:55 PM EST |
| 172.50 | 7.90 | 9.30 | % | 0 | 0 | 0.30 | -0.69 | 0.03 | -0.10 | 6/13/2025 3:59:55 PM EST | |||
| 175.00 | 9.40 | 11.40 | % | 0 | 0 | 0.43 | -0.76 | 0.03 | -0.09 | 6/13/2025 3:59:55 PM EST | |||
| 177.50 | 11.30 | 14.10 | % | 0 | 0 | 0.33 | -0.81 | 0.02 | -0.08 | 6/13/2025 3:59:55 PM EST | |||
| 180.00 | 13.70 | 15.30 | % | 0 | 0 | 0.29 | -0.86 | 0.02 | -0.06 | 6/13/2025 3:59:55 PM EST | |||
| 182.50 | 15.10 | 18.80 | % | 0 | 0 | 0.48 | -0.90 | 0.01 | -0.05 | 6/13/2025 3:59:55 PM EST | |||
| 185.00 | 17.70 | 21.20 | % | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.04 | 6/13/2025 3:59:55 PM EST | |||
| 187.50 | 20.80 | 23.60 | % | 0 | 0 | 0.57 | -0.95 | 0.01 | -0.03 | 6/13/2025 3:59:55 PM EST | |||
| 190.00 | 22.60 | 26.00 | % | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 195.00 | 27.30 | 31.00 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 200.00 | 32.70 | 36.00 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST |