Options Chain for MARATHON PETE CORP COM (MPC) - $366.00 as of 8/19/2026 7:50:23 AM 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 | 210.10 | 213.40 | 211.75 | 208.80 | +54.80 | +35.59% | 1.37 | 10 | 4 | 5.75 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 160.00 | 205.10 | 208.40 | 206.75 | 203.80 | +54.80 | +36.78% | 1.29 | 10 | 3 | 5.56 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 165.00 | 200.50 | 202.90 | 201.70 | % | 1.22 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 170.00 | 195.10 | 198.20 | 196.65 | % | 1.16 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 175.00 | 189.60 | 193.40 | 191.50 | 86.50 | 0.00 | 0.00% | 1.09 | 0 | 2 | 5.03 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/18/2026 3:59:52 PM EST |
| 180.00 | 184.70 | 188.40 | 186.55 | 81.10 | 0.00 | 0.00% | 1.04 | 0 | 2 | 4.86 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/18/2026 3:59:52 PM EST |
| 185.00 | 180.50 | 183.20 | 181.85 | 127.55 | 0.00 | 0.00% | 0.98 | 0 | 1 | 4.56 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/18/2026 3:59:52 PM EST |
| 190.00 | 174.70 | 178.40 | 176.55 | % | 0.93 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 195.00 | 169.60 | 173.40 | 171.50 | % | 0.88 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 200.00 | 165.10 | 168.20 | 166.65 | 163.80 | +46.50 | +39.65% | 0.83 | 20 | 6 | 4.11 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 210.00 | 155.10 | 158.20 | 156.65 | 153.80 | +30.87 | +25.12% | 0.75 | 25 | 12 | 3.83 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 220.00 | 145.50 | 148.20 | 146.85 | 144.10 | +9.90 | +7.38% | 0.67 | 1,080 | 245 | 3.55 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 230.00 | 135.10 | 138.20 | 136.65 | 133.80 | +55.30 | +70.45% | 0.59 | 25 | 12 | 3.29 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 240.00 | 125.10 | 128.10 | 126.60 | 124.10 | +6.33 | +5.38% | 0.53 | 1,081 | 162 | 3.01 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 250.00 | 115.10 | 118.20 | 116.65 | 114.00 | +1.59 | +1.42% | 0.47 | 540 | 94 | 2.80 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 260.00 | 105.50 | 107.70 | 106.60 | 104.20 | +1.80 | +1.76% | 0.41 | 2,292 | 527 | 2.56 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 270.00 | 95.10 | 98.20 | 96.65 | 95.00 | +3.53 | +3.86% | 0.36 | 1,100 | 154 | 2.33 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 280.00 | 85.50 | 88.20 | 86.85 | 84.72 | +2.25 | +2.73% | 0.31 | 1,096 | 258 | 2.11 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 290.00 | 75.40 | 77.80 | 76.60 | 74.00 | +2.79 | +3.92% | 0.26 | 5,461 | 1,185 | 1.89 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 300.00 | 65.50 | 68.20 | 66.85 | 63.60 | +1.32 | +2.12% | 0.22 | 4,874 | 1,012 | 1.68 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 310.00 | 55.50 | 58.20 | 56.85 | 57.16 | +7.31 | +14.67% | 0.18 | 4,509 | 914 | 1.47 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 320.00 | 45.50 | 47.80 | 46.65 | 43.60 | +2.60 | +6.35% | 0.15 | 4,355 | 1,032 | 1.18 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 330.00 | 35.20 | 38.40 | 36.80 | 37.00 | +6.28 | +20.45% | 0.11 | 4,349 | 1,322 | 0.96 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 340.00 | 25.20 | 28.40 | 26.80 | 25.53 | +3.53 | +16.05% | 0.08 | 394 | 1,406 | 0.76 | 0.97 | 0.01 | -0.12 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 350.00 | 15.90 | 18.30 | 17.10 | 16.30 | +3.07 | +23.21% | 0.05 | 27 | 747 | 0.63 | 0.86 | 0.02 | -0.43 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 360.00 | 8.40 | 10.80 | 9.60 | 9.49 | +3.49 | +58.17% | 0.03 | 72 | 316 | 0.48 | 0.66 | 0.03 | -0.72 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 370.00 | 3.40 | 5.30 | 4.35 | 4.30 | +1.00 | +30.31% | 0.01 | 116 | 458 | 0.47 | 0.39 | 0.03 | -0.82 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 380.00 | 1.50 | 2.65 | 2.08 | 1.75 | +0.25 | +16.67% | 0.01 | 195 | 2,525 | 0.52 | 0.19 | 0.02 | -0.66 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 390.00 | 0.35 | 0.80 | 0.58 | 0.67 | +0.17 | +34.00% | 0.00 | 320 | 1,181 | 0.49 | 0.10 | 0.01 | -0.48 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 400.00 | 0.00 | 1.55 | 0.78 | 0.20 | % | 0.00 | 104 | 0 | 0.82 | 0.03 | 0.00 | -0.18 | 8/18/2026 | 8/18/2026 3:59:52 PM EST | |
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.01 | 0.00 | -0.04 | 8/18/2026 3:59:52 PM EST | |||
| 420.00 | 0.00 | 1.15 | 0.58 | 0.20 | % | 0.00 | 136 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 3:59:52 PM EST | |
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 450.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 500.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 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 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.14 | +0.04 | +40.00% | 0.00 | 2 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 98 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.19 | +0.09 | +90.00% | 0.00 | 1 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/18/2026 3:59:52 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.24 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/18/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.09 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/18/2026 3:59:52 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,118 | 2.23 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 3:59:52 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 143 | 2.06 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 3:59:52 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.11 | -0.06 | -35.30% | 0.00 | 1 | 370 | 2.03 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 225 | 3.01 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 3:59:52 PM EST |
| 250.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 249 | 2.43 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 687 | 1.43 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 3 | 505 | 1.28 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 280.00 | 0.00 | 0.30 | 0.15 | 0.13 | +0.08 | +160.00% | 0.00 | 10 | 238 | 1.43 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 290.00 | 0.00 | 0.45 | 0.23 | 0.02 | -0.33 | -94.29% | 0.00 | 9 | 226 | 1.35 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 300.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 344 | 1.20 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:52 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 28 | 364 | 0.74 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 320.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 0.00 | 34 | 346 | 0.64 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 330.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.27 | -67.50% | 0.00 | 60 | 148 | 0.61 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 340.00 | 0.35 | 1.05 | 0.70 | 0.48 | -1.12 | -70.00% | 0.00 | 153 | 242 | 0.57 | -0.03 | 0.01 | -0.12 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 350.00 | 1.20 | 1.90 | 1.55 | 1.42 | -1.16 | -44.97% | 0.00 | 279 | 149 | 0.50 | -0.14 | 0.02 | -0.43 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 360.00 | 3.30 | 4.70 | 4.00 | 4.26 | -2.34 | -35.46% | 0.01 | 111 | 13 | 0.48 | -0.34 | 0.03 | -0.72 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 370.00 | 7.50 | 10.30 | 8.90 | 9.65 | -7.60 | -44.06% | 0.02 | 8 | 2 | 0.47 | -0.61 | 0.03 | -0.82 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 380.00 | 14.60 | 17.70 | 16.15 | 48.20 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.41 | -0.81 | 0.02 | -0.66 | 8/11/2026 | 8/18/2026 3:59:52 PM EST |
| 390.00 | 23.70 | 26.50 | 25.10 | 28.03 | -8.07 | -22.36% | 0.06 | 2 | 24 | 0.70 | -0.90 | 0.01 | -0.48 | 8/18/2026 | 8/18/2026 3:59:52 PM EST |
| 400.00 | 33.00 | 36.00 | 34.50 | % | 0.09 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.18 | 8/18/2026 3:59:52 PM EST | |||
| 410.00 | 43.10 | 45.90 | 44.50 | % | 0.11 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.04 | 8/18/2026 3:59:52 PM EST | |||
| 420.00 | 52.80 | 55.90 | 54.35 | % | 0.13 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 8/18/2026 3:59:52 PM EST | |||
| 430.00 | 63.10 | 65.90 | 64.50 | % | 0.15 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 440.00 | 73.10 | 75.90 | 74.50 | % | 0.17 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 450.00 | 82.60 | 85.90 | 84.25 | % | 0.19 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 460.00 | 93.10 | 95.50 | 94.30 | % | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 470.00 | 103.10 | 105.50 | 104.30 | % | 0.22 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 480.00 | 112.80 | 115.90 | 114.35 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 490.00 | 123.10 | 125.90 | 124.50 | % | 0.25 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST | |||
| 500.00 | 133.10 | 135.90 | 134.50 | % | 0.27 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:52 PM EST |