Options Chain for MARATHON PETE CORP COM (MPC) - $158.59 as of 8/12/2025 1:30:47 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 | 58.50 | 61.60 | 60.05 | % | 0.60 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 105.00 | 54.10 | 56.60 | 55.35 | 54.13 | 0.00 | 0.00% | 0.53 | 0 | 1 | 3.47 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 110.00 | 48.80 | 51.70 | 50.25 | 49.14 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.20 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 115.00 | 43.50 | 46.60 | 45.05 | % | 0.39 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 120.00 | 38.70 | 41.50 | 40.10 | 47.40 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.53 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:04 PM EST |
| 125.00 | 33.60 | 36.60 | 35.10 | 48.80 | 0.00 | 0.00% | 0.28 | 0 | 5 | 2.29 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:59:04 PM EST |
| 130.00 | 29.10 | 31.20 | 30.15 | 29.30 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.56 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 135.00 | 24.50 | 25.50 | 25.00 | % | 0.19 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 140.00 | 19.80 | 20.30 | 20.05 | 34.90 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.97 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:59:04 PM EST |
| 145.00 | 14.60 | 15.40 | 15.00 | 14.52 | -2.92 | -16.75% | 0.10 | 1 | 71 | 0.81 | 0.99 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 150.00 | 9.60 | 10.70 | 10.15 | 18.25 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.65 | 0.94 | 0.02 | -0.16 | 8/4/2025 | 8/12/2025 12:59:04 PM EST |
| 152.50 | 7.30 | 8.10 | 7.70 | % | 0.05 | 0 | 0 | 0.43 | 0.88 | 0.03 | -0.23 | 8/12/2025 12:59:04 PM EST | |||
| 155.00 | 5.40 | 5.80 | 5.60 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.41 | 0.79 | 0.05 | -0.30 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 157.50 | 3.40 | 3.70 | 3.55 | 4.80 | -5.20 | -52.00% | 0.02 | 7 | 4 | 0.40 | 0.65 | 0.06 | -0.35 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 160.00 | 1.85 | 2.40 | 2.13 | 1.95 | -0.01 | -0.51% | 0.01 | 7 | 27 | 0.37 | 0.48 | 0.07 | -0.36 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 162.50 | 0.85 | 1.10 | 0.98 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.34 | 0.30 | 0.07 | -0.30 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 165.00 | 0.30 | 0.45 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 11 | 94 | 0.34 | 0.15 | 0.05 | -0.20 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 167.50 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.32 | 0.07 | 0.03 | -0.11 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.14 | -63.64% | 0.00 | 2 | 138 | 0.42 | 0.02 | 0.01 | -0.05 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 172.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.74 | 0.01 | 0.00 | -0.01 | 8/8/2025 | 8/12/2025 12:59:04 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 394 | 0.53 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 177.50 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.71 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:04 PM EST |
| 180.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 494 | 0.93 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 182.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.98 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:04 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.71 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 187.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 578 | 1.25 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:59:04 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 273 | 1.40 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:04 PM EST |
| 192.50 | 0.00 | 1.30 | 0.65 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.69 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:59:04 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.95 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:04 PM EST |
| 197.50 | 0.00 | 1.30 | 0.65 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.76 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:59:04 PM EST |
| 200.00 | 0.00 | 2.05 | 1.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.08 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:59:04 PM EST |
| 205.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 210.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.11 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 12:59:04 PM EST |
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/12/2025 12:59:04 PM EST |
| 225.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 235.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 240.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 245.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 250.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 105.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 110.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 115.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/12/2025 12:59:04 PM EST |
| 120.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 125.00 | 0.00 | 1.00 | 0.50 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.94 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/12/2025 12:59:04 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/12/2025 12:59:04 PM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.79 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:59:04 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.61 | -0.01 | 0.00 | -0.02 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 150.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.30 | -69.77% | 0.00 | 1 | 124 | 0.44 | -0.06 | 0.02 | -0.16 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 152.50 | 0.20 | 0.35 | 0.28 | 0.27 | -0.35 | -56.46% | 0.00 | 3 | 28 | 0.43 | -0.12 | 0.03 | -0.23 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 155.00 | 0.45 | 0.60 | 0.53 | 0.53 | -0.47 | -47.00% | 0.00 | 31 | 312 | 0.36 | -0.21 | 0.05 | -0.30 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 157.50 | 0.90 | 1.10 | 1.00 | 1.10 | -0.50 | -31.25% | 0.01 | 4 | 245 | 0.34 | -0.35 | 0.06 | -0.35 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 160.00 | 1.85 | 2.15 | 2.00 | 2.17 | -0.63 | -22.50% | 0.01 | 35 | 226 | 0.32 | -0.52 | 0.07 | -0.36 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 162.50 | 3.20 | 3.50 | 3.35 | 3.71 | -0.87 | -19.00% | 0.02 | 2 | 85 | 0.30 | -0.70 | 0.07 | -0.30 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 165.00 | 5.20 | 5.50 | 5.35 | 4.90 | -1.65 | -25.20% | 0.03 | 3 | 357 | 0.28 | -0.85 | 0.05 | -0.20 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 167.50 | 7.40 | 8.00 | 7.70 | 8.90 | 0.00 | 0.00% | 0.05 | 0 | 121 | 0.43 | -0.93 | 0.03 | -0.11 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 170.00 | 9.80 | 10.30 | 10.05 | 9.08 | -1.82 | -16.70% | 0.06 | 2 | 210 | 0.48 | -0.98 | 0.01 | -0.05 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 172.50 | 12.10 | 14.00 | 13.05 | 11.70 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.78 | -0.99 | 0.00 | -0.01 | 8/8/2025 | 8/12/2025 12:59:04 PM EST |
| 175.00 | 13.80 | 16.10 | 14.95 | 15.17 | +2.47 | +19.45% | 0.09 | 2 | 87 | 0.87 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 177.50 | 16.30 | 19.10 | 17.70 | 11.82 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.11 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:04 PM EST |
| 180.00 | 18.70 | 21.30 | 20.00 | 17.55 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.12 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:04 PM EST |
| 182.50 | 20.60 | 24.20 | 22.40 | % | 0.12 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 185.00 | 23.20 | 26.60 | 24.90 | 8.20 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 8/12/2025 12:59:04 PM EST |
| 187.50 | 25.80 | 29.50 | 27.65 | % | 0.15 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 190.00 | 28.20 | 32.20 | 30.20 | 14.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 12:59:04 PM EST |
| 192.50 | 30.60 | 34.30 | 32.45 | % | 0.17 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 195.00 | 33.20 | 37.00 | 35.10 | 27.23 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 8/12/2025 12:59:04 PM EST |
| 197.50 | 35.70 | 39.30 | 37.50 | % | 0.19 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 200.00 | 38.30 | 41.80 | 40.05 | 27.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 12:59:04 PM EST |
| 205.00 | 43.20 | 46.90 | 45.05 | % | 0.22 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 210.00 | 48.20 | 51.80 | 50.00 | 39.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 12:59:04 PM EST |
| 215.00 | 53.40 | 56.60 | 55.00 | % | 0.26 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 220.00 | 58.30 | 62.00 | 60.15 | % | 0.27 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 225.00 | 63.30 | 66.80 | 65.05 | % | 0.29 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 230.00 | 68.40 | 71.60 | 70.00 | % | 0.30 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 235.00 | 73.20 | 77.00 | 75.10 | % | 0.32 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 240.00 | 78.40 | 82.00 | 80.20 | % | 0.33 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 245.00 | 83.20 | 86.80 | 85.00 | % | 0.35 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 250.00 | 88.30 | 91.80 | 90.05 | % | 0.36 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST |