Options Chain for MURPHY OIL CORP COM (MUR) - $31.88 as of 7/5/2026 10:21:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.60 | 14.20 | 12.40 | % | 0.62 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 22.50 | 8.80 | 10.50 | 9.65 | % | 0.43 | 0 | 0 | 1.10 | 0.98 | 0.01 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 25.00 | 6.40 | 8.10 | 7.25 | % | 0.29 | 0 | 0 | 0.90 | 0.91 | 0.03 | -0.01 | 7/2/2026 3:59:54 PM EST | |||
| 27.50 | 4.60 | 5.80 | 5.20 | % | 0.19 | 0 | 0 | 0.56 | 0.80 | 0.05 | -0.02 | 7/2/2026 3:59:54 PM EST | |||
| 30.00 | 2.95 | 4.40 | 3.68 | 3.50 | +0.40 | +12.91% | 0.12 | 25 | 25 | 0.60 | 0.65 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 32.50 | 1.90 | 2.20 | 2.05 | 1.85 | -0.20 | -9.76% | 0.06 | 132 | 284 | 0.51 | 0.48 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 35.00 | 1.05 | 1.25 | 1.15 | 1.02 | -0.73 | -41.72% | 0.03 | 9 | 14 | 0.50 | 0.33 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 37.50 | 0.50 | 0.75 | 0.63 | 0.55 | -0.35 | -38.89% | 0.02 | 120 | 298 | 0.50 | 0.20 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 40.00 | 0.05 | 0.75 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.49 | 0.12 | 0.03 | -0.01 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 42.50 | 0.00 | 2.30 | 1.15 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.15 | 0.07 | 0.02 | -0.01 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.03 | 0.01 | 0.00 | 6/26/2026 | 7/2/2026 3:59:54 PM EST |
| 47.50 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.04 | 0.02 | 0.01 | 0.00 | 6/29/2026 | 7/2/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.14 | 0.01 | 0.00 | 0.00 | 7/2/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 22.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.31 | -0.02 | 0.01 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.80 | -0.09 | 0.03 | -0.01 | 6/24/2026 | 7/2/2026 3:59:54 PM EST |
| 27.50 | 0.60 | 0.80 | 0.70 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.51 | -0.20 | 0.05 | -0.02 | 6/26/2026 | 7/2/2026 3:59:54 PM EST |
| 30.00 | 1.40 | 1.60 | 1.50 | 1.55 | +0.15 | +10.72% | 0.05 | 20 | 46 | 0.50 | -0.35 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 32.50 | 2.60 | 2.90 | 2.75 | 2.75 | +1.18 | +75.16% | 0.08 | 13 | 10 | 0.50 | -0.52 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 35.00 | 3.60 | 4.80 | 4.20 | 3.30 | 0.00 | 0.00% | 0.12 | 0 | 46 | 0.45 | -0.67 | 0.06 | -0.02 | 6/30/2026 | 7/2/2026 3:59:54 PM EST |
| 37.50 | 5.50 | 7.00 | 6.25 | % | 0.17 | 0 | 0 | 0.70 | -0.80 | 0.05 | -0.02 | 7/2/2026 3:59:54 PM EST | |||
| 40.00 | 7.70 | 9.20 | 8.45 | % | 0.21 | 0 | 0 | 0.75 | -0.88 | 0.03 | -0.01 | 7/2/2026 3:59:54 PM EST | |||
| 42.50 | 9.80 | 12.20 | 11.00 | % | 0.26 | 0 | 0 | 0.99 | -0.93 | 0.02 | -0.01 | 7/2/2026 3:59:54 PM EST | |||
| 45.00 | 12.00 | 14.60 | 13.30 | % | 0.30 | 0 | 0 | 1.07 | -0.97 | 0.01 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 47.50 | 14.40 | 16.80 | 15.60 | % | 0.33 | 0 | 0 | 1.08 | -0.98 | 0.01 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 50.00 | 16.70 | 19.50 | 18.10 | % | 0.36 | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST |