Options Chain for MARATHON PETE CORP COM (MPC) - $164.94 as of 8/22/2025 4:09:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 80.00 | 82.40 | 81.20 | % | 0.90 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 95.00 | 75.00 | 77.50 | 76.25 | % | 0.80 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 100.00 | 70.00 | 72.70 | 71.35 | % | 0.71 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 105.00 | 65.00 | 67.70 | 66.35 | % | 0.63 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 110.00 | 59.90 | 62.70 | 61.30 | % | 0.56 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 115.00 | 54.90 | 56.90 | 55.90 | % | 0.49 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 120.00 | 50.00 | 52.30 | 51.15 | % | 0.43 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 125.00 | 44.90 | 46.80 | 45.85 | % | 0.37 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 130.00 | 39.60 | 42.30 | 40.95 | % | 0.32 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 135.00 | 35.00 | 37.60 | 36.30 | % | 0.27 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 140.00 | 30.00 | 32.30 | 31.15 | 23.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 145.00 | 25.10 | 27.40 | 26.25 | 19.85 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 150.00 | 20.10 | 22.20 | 21.15 | 14.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 155.00 | 15.20 | 17.30 | 16.25 | 13.63 | +5.33 | +64.22% | 0.10 | 1 | 4 | 0.74 | 0.97 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 160.00 | 10.50 | 12.20 | 11.35 | 11.24 | +5.40 | +92.47% | 0.07 | 7 | 72 | 0.56 | 0.91 | 0.02 | -0.12 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 165.00 | 6.40 | 7.00 | 6.70 | 6.36 | +3.26 | +105.17% | 0.04 | 26 | 199 | 0.30 | 0.79 | 0.04 | -0.17 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 170.00 | 2.80 | 3.30 | 3.05 | 2.78 | +1.76 | +172.55% | 0.02 | 56 | 248 | 0.27 | 0.56 | 0.06 | -0.20 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 175.00 | 0.85 | 1.45 | 1.15 | 0.90 | +0.65 | +260.00% | 0.01 | 72 | 47 | 0.29 | 0.26 | 0.05 | -0.14 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 180.00 | 0.05 | 0.30 | 0.18 | 0.21 | +0.11 | +110.00% | 0.00 | 34 | 28 | 0.22 | 0.07 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.53 | 0.01 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.86 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:59 PM EST |
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 215.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 225.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 235.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.66 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.54 | -0.01 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 155.00 | 0.10 | 0.25 | 0.18 | 0.14 | -0.28 | -66.67% | 0.00 | 16 | 235 | 0.41 | -0.03 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 160.00 | 0.20 | 0.35 | 0.28 | 0.28 | -0.90 | -76.28% | 0.00 | 37 | 175 | 0.34 | -0.09 | 0.02 | -0.12 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 165.00 | 0.65 | 1.65 | 1.15 | 0.77 | -2.13 | -73.45% | 0.01 | 48 | 91 | 0.35 | -0.21 | 0.04 | -0.17 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 170.00 | 1.85 | 2.25 | 2.05 | 2.10 | -4.20 | -66.67% | 0.01 | 106 | 36 | 0.26 | -0.44 | 0.06 | -0.20 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 175.00 | 4.50 | 5.20 | 4.85 | 5.03 | -4.56 | -47.55% | 0.03 | 8 | 13 | 0.22 | -0.74 | 0.05 | -0.14 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 180.00 | 8.80 | 11.00 | 9.90 | 10.00 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.53 | -0.93 | 0.02 | -0.06 | 7/28/2025 | 8/22/2025 3:59:59 PM EST |
| 185.00 | 14.00 | 16.20 | 15.10 | % | 0.08 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 190.00 | 18.80 | 21.30 | 20.05 | % | 0.11 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 195.00 | 23.70 | 26.30 | 25.00 | % | 0.13 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 200.00 | 28.60 | 31.30 | 29.95 | % | 0.15 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 205.00 | 33.90 | 36.30 | 35.10 | % | 0.17 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 210.00 | 38.50 | 41.10 | 39.80 | % | 0.19 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 215.00 | 43.90 | 45.90 | 44.90 | % | 0.21 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 220.00 | 48.90 | 51.30 | 50.10 | % | 0.23 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 225.00 | 53.80 | 56.30 | 55.05 | % | 0.24 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 230.00 | 58.70 | 61.20 | 59.95 | % | 0.26 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 235.00 | 63.70 | 66.30 | 65.00 | % | 0.28 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 240.00 | 68.70 | 71.20 | 69.95 | % | 0.29 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 245.00 | 73.40 | 76.30 | 74.85 | % | 0.31 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 250.00 | 78.30 | 81.30 | 79.80 | % | 0.32 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |