Options Chain for MARATHON PETE CORP COM (MPC) - $266.35 as of 7/5/2026 10:19:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 110.60 | 114.10 | 112.35 | % | 0.72 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 160.00 | 105.40 | 109.10 | 107.25 | % | 0.67 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 165.00 | 100.40 | 104.20 | 102.30 | % | 0.62 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 170.00 | 95.50 | 99.30 | 97.40 | % | 0.57 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 175.00 | 90.50 | 94.30 | 92.40 | 86.50 | 0.00 | 0.00% | 0.53 | 0 | 2 | 0.89 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:53 PM EST |
| 180.00 | 85.80 | 89.40 | 87.60 | 81.10 | 0.00 | 0.00% | 0.49 | 0 | 2 | 0.61 | 0.99 | 0.00 | -0.01 | 7/1/2026 | 7/2/2026 3:59:53 PM EST |
| 185.00 | 80.70 | 84.40 | 82.55 | 73.18 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.80 | 0.99 | 0.00 | -0.01 | 6/30/2026 | 7/2/2026 3:59:53 PM EST |
| 190.00 | 75.90 | 79.50 | 77.70 | % | 0.41 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 7/2/2026 3:59:53 PM EST | |||
| 195.00 | 71.40 | 74.20 | 72.80 | % | 0.37 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.02 | 7/2/2026 3:59:53 PM EST | |||
| 200.00 | 66.70 | 69.30 | 68.00 | 69.50 | % | 0.34 | 6 | 0 | 0.65 | 0.97 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 3:59:53 PM EST | |
| 210.00 | 57.00 | 60.10 | 58.55 | 47.42 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.60 | 0.94 | 0.00 | -0.05 | 6/26/2026 | 7/2/2026 3:59:53 PM EST |
| 220.00 | 48.30 | 50.90 | 49.60 | 41.00 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.46 | 0.91 | 0.00 | -0.07 | 7/1/2026 | 7/2/2026 3:59:53 PM EST |
| 230.00 | 39.00 | 41.90 | 40.45 | 36.85 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.42 | 0.86 | 0.01 | -0.09 | 7/1/2026 | 7/2/2026 3:59:53 PM EST |
| 240.00 | 30.50 | 33.90 | 32.20 | 32.64 | +2.59 | +8.62% | 0.13 | 3 | 140 | 0.40 | 0.79 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 250.00 | 23.90 | 25.50 | 24.70 | 26.21 | +4.90 | +23.00% | 0.10 | 4 | 87 | 0.39 | 0.70 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 260.00 | 17.20 | 19.10 | 18.15 | 18.20 | +1.10 | +6.44% | 0.07 | 7 | 618 | 0.37 | 0.60 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 270.00 | 12.70 | 13.60 | 13.15 | 13.20 | +0.80 | +6.46% | 0.05 | 11 | 93 | 0.37 | 0.49 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 280.00 | 8.60 | 10.20 | 9.40 | 10.10 | +2.00 | +24.70% | 0.03 | 11 | 134 | 0.37 | 0.39 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 290.00 | 5.90 | 7.30 | 6.60 | 6.50 | +0.80 | +14.04% | 0.02 | 1 | 313 | 0.38 | 0.29 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 300.00 | 3.80 | 5.10 | 4.45 | 4.60 | +1.11 | +31.81% | 0.01 | 2 | 91 | 0.38 | 0.22 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 310.00 | 1.55 | 3.40 | 2.48 | 2.90 | +0.70 | +31.82% | 0.01 | 8 | 100 | 0.36 | 0.16 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 320.00 | 1.10 | 2.40 | 1.75 | 1.85 | +0.39 | +26.72% | 0.01 | 2 | 50 | 0.37 | 0.11 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 330.00 | 0.65 | 3.30 | 1.98 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.41 | 0.07 | 0.00 | -0.05 | 7/1/2026 | 7/2/2026 3:59:53 PM EST |
| 340.00 | 0.00 | 2.80 | 1.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | 0.05 | 0.00 | -0.04 | 7/1/2026 | 7/2/2026 3:59:53 PM EST |
| 350.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.54 | 0.03 | 0.00 | -0.03 | 7/2/2026 3:59:53 PM EST | |||
| 360.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.02 | 7/2/2026 3:59:53 PM EST | |||
| 370.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 7/2/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 165.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 170.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 175.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 180.00 | 0.00 | 1.85 | 0.93 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.73 | -0.01 | 0.00 | -0.01 | 6/22/2026 | 7/2/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 7/2/2026 3:59:53 PM EST | |||
| 190.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.01 | 7/2/2026 3:59:53 PM EST | |||
| 195.00 | 0.00 | 2.05 | 1.03 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.62 | -0.02 | 0.00 | -0.02 | 6/25/2026 | 7/2/2026 3:59:53 PM EST |
| 200.00 | 0.05 | 1.15 | 0.60 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | -0.03 | 0.00 | -0.03 | 6/22/2026 | 7/2/2026 3:59:53 PM EST |
| 210.00 | 0.65 | 1.55 | 1.10 | 1.09 | -0.26 | -19.26% | 0.01 | 9 | 1,158 | 0.43 | -0.06 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 220.00 | 0.95 | 2.40 | 1.68 | 1.70 | -0.51 | -23.08% | 0.01 | 1 | 118 | 0.40 | -0.09 | 0.00 | -0.07 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 230.00 | 2.40 | 3.60 | 3.00 | 2.90 | -0.90 | -23.69% | 0.01 | 6 | 289 | 0.40 | -0.14 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 240.00 | 4.10 | 6.20 | 5.15 | 5.00 | -0.80 | -13.80% | 0.02 | 7 | 77 | 0.40 | -0.21 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 250.00 | 5.40 | 8.60 | 7.00 | 7.80 | -0.60 | -7.15% | 0.03 | 10 | 74 | 0.37 | -0.30 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 260.00 | 10.50 | 11.80 | 11.15 | 11.49 | -1.71 | -12.96% | 0.04 | 8 | 139 | 0.37 | -0.40 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 270.00 | 14.90 | 17.30 | 16.10 | 16.40 | -2.10 | -11.36% | 0.06 | 6 | 24 | 0.37 | -0.51 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 280.00 | 20.60 | 23.30 | 21.95 | 20.85 | % | 0.08 | 1 | 0 | 0.36 | -0.61 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 3:59:53 PM EST | |
| 290.00 | 27.80 | 30.20 | 29.00 | 31.59 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.36 | -0.71 | 0.01 | -0.13 | 6/29/2026 | 7/2/2026 3:59:53 PM EST |
| 300.00 | 35.50 | 39.00 | 37.25 | % | 0.12 | 0 | 0 | 0.37 | -0.78 | 0.01 | -0.11 | 7/2/2026 3:59:53 PM EST | |||
| 310.00 | 44.20 | 47.40 | 45.80 | % | 0.15 | 0 | 0 | 0.37 | -0.84 | 0.01 | -0.09 | 7/2/2026 3:59:53 PM EST | |||
| 320.00 | 53.10 | 55.50 | 54.30 | % | 0.17 | 0 | 0 | 0.43 | -0.89 | 0.01 | -0.07 | 7/2/2026 3:59:53 PM EST | |||
| 330.00 | 62.30 | 64.90 | 63.60 | % | 0.19 | 0 | 0 | 0.45 | -0.93 | 0.00 | -0.05 | 7/2/2026 3:59:53 PM EST | |||
| 340.00 | 71.90 | 75.70 | 73.80 | % | 0.22 | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.04 | 7/2/2026 3:59:53 PM EST | |||
| 350.00 | 81.70 | 85.70 | 83.70 | % | 0.24 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.03 | 7/2/2026 3:59:53 PM EST | |||
| 360.00 | 91.70 | 95.70 | 93.70 | % | 0.26 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.02 | 7/2/2026 3:59:53 PM EST | |||
| 370.00 | 101.70 | 105.30 | 103.50 | % | 0.28 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 7/2/2026 3:59:53 PM EST |