Options Chain for MURPHY OIL CORP COM (MUR) - $25.06 as of 6/20/2025 3:52:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 12.90 | 16.90 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 12.50 | 10.90 | 14.40 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 15.00 | 9.60 | 12.00 | 6.54 | 0.00 | 0.00% | 0 | 2 | 1.88 | 0.98 | 0.01 | 0.00 | 4/29/2025 | 6/20/2025 3:59:59 PM EST |
| 17.50 | 7.00 | 9.10 | 5.20 | 0.00 | 0.00% | 0 | 35 | 1.53 | 0.94 | 0.02 | -0.01 | 5/20/2025 | 6/20/2025 3:59:59 PM EST |
| 20.00 | 5.40 | 5.50 | 6.30 | 0.00 | 0.00% | 0 | 186 | 0.97 | 0.85 | 0.04 | -0.01 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 22.50 | 3.40 | 3.60 | 3.50 | -0.50 | -12.50% | 20 | 334 | 0.56 | 0.72 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 25.00 | 1.95 | 2.05 | 1.99 | -0.31 | -13.48% | 2 | 441 | 0.52 | 0.53 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 27.50 | 0.95 | 1.05 | 1.00 | -0.20 | -16.67% | 22 | 546 | 0.50 | 0.34 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 30.00 | 0.40 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 329 | 0.49 | 0.19 | 0.06 | -0.01 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 32.50 | 0.15 | 0.30 | 0.30 | -0.05 | -14.29% | 10 | 175 | 0.50 | 0.10 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 2.00 | 0.01 | 0.00 | 0.00% | 0 | 38 | 1.22 | 0.05 | 0.02 | 0.00 | 6/2/2025 | 6/20/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 20 | 1.38 | 0.02 | 0.01 | 0.00 | 4/2/2025 | 6/20/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 81 | 0.91 | 0.01 | 0.00 | 0.00 | 4/22/2025 | 6/20/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 24 | 0.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 6/20/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 1.00 | 0.39 | 0.00 | 0.00% | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 6/20/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 1.00 | 0.47 | 0.00 | 0.00% | 0 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 6/20/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.70 | 0.53 | 0.00 | 0.00% | 0 | 122 | 1.32 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 6/20/2025 3:59:59 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 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/20/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 1.00 | 0.63 | 0.00 | 0.00% | 0 | 20 | 1.79 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 238 | 1.09 | -0.02 | 0.01 | 0.00 | 6/11/2025 | 6/20/2025 3:59:59 PM EST |
| 17.50 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 422 | 0.65 | -0.06 | 0.02 | -0.01 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 20.00 | 0.40 | 0.50 | 0.46 | +0.07 | +17.95% | 5 | 572 | 0.58 | -0.15 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 22.50 | 0.95 | 1.05 | 1.03 | +0.15 | +17.05% | 11 | 532 | 0.54 | -0.28 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 25.00 | 1.95 | 2.05 | 2.00 | +0.27 | +15.61% | 8 | 119 | 0.51 | -0.47 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 27.50 | 3.40 | 3.60 | 3.92 | 0.00 | 0.00% | 0 | 263 | 0.48 | -0.66 | 0.08 | -0.02 | 6/10/2025 | 6/20/2025 3:59:59 PM EST |
| 30.00 | 5.30 | 5.70 | 6.00 | 0.00 | 0.00% | 0 | 118 | 0.47 | -0.81 | 0.06 | -0.01 | 6/10/2025 | 6/20/2025 3:59:59 PM EST |
| 32.50 | 7.00 | 9.20 | 11.06 | 0.00 | 0.00% | 0 | 5 | 1.04 | -0.90 | 0.04 | -0.01 | 5/6/2025 | 6/20/2025 3:59:59 PM EST |
| 35.00 | 9.40 | 11.40 | 13.39 | 0.00 | 0.00% | 0 | 5 | 1.09 | -0.95 | 0.02 | 0.00 | 6/5/2025 | 6/20/2025 3:59:59 PM EST |
| 37.50 | 11.80 | 14.00 | 5.80 | 0.00 | 0.00% | 0 | 0 | 1.23 | -0.98 | 0.01 | 0.00 | 1/10/2025 | 6/20/2025 3:59:59 PM EST |
| 40.00 | 14.40 | 17.20 | 12.50 | 0.00 | 0.00% | 0 | 0 | 1.57 | -0.99 | 0.00 | 0.00 | 2/10/2025 | 6/20/2025 3:59:59 PM EST |
| 42.50 | 16.80 | 19.30 | 17.60 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 6/20/2025 3:59:59 PM EST |
| 45.00 | 19.30 | 21.80 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 47.50 | 22.10 | 24.30 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 50.00 | 24.30 | 27.20 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST |