Options Chain for MURPHY OIL CORP COM (MUR) - $37.50 as of 7/27/2026 8:28:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 18.80 | 22.20 | 20.50 | % | 1.17 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 20.00 | 16.30 | 19.60 | 17.95 | % | 0.90 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 22.50 | 13.80 | 17.10 | 15.45 | % | 0.69 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 25.00 | 11.30 | 14.60 | 12.95 | % | 0.52 | 0 | 0 | 1.43 | 0.99 | 0.01 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 27.50 | 8.60 | 12.00 | 10.30 | % | 0.37 | 0 | 0 | 1.18 | 0.95 | 0.02 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 30.00 | 6.50 | 9.10 | 7.80 | % | 0.26 | 0 | 0 | 0.86 | 0.86 | 0.03 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 32.50 | 4.50 | 7.10 | 5.80 | % | 0.18 | 0 | 0 | 0.79 | 0.82 | 0.04 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 35.00 | 2.70 | 5.20 | 3.95 | 2.93 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.44 | 0.69 | 0.06 | -0.02 | 7/17/2026 | 7/27/2026 4:00:02 PM EST |
| 37.50 | 1.30 | 2.85 | 2.08 | 3.42 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.37 | 0.52 | 0.07 | -0.02 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 40.00 | 1.05 | 1.75 | 1.40 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.42 | 0.36 | 0.06 | -0.02 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 42.50 | 0.45 | 1.55 | 1.00 | 1.54 | -0.02 | -1.29% | 0.02 | 2 | 5 | 0.47 | 0.28 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 45.00 | 0.20 | 1.10 | 0.65 | 0.97 | 0.00 | 0.00% | 0.01 | 2 | 17 | 0.48 | 0.23 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 47.50 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 1.00 | 0.09 | 0.03 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | 0.08 | 0.02 | -0.01 | 7/24/2026 | 7/27/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 22.50 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 1.70 | 0.85 | % | 0.03 | 0 | 0 | 1.29 | -0.01 | 0.01 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 27.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.98 | -0.05 | 0.02 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 30.00 | 0.30 | 0.45 | 0.38 | 1.61 | +1.16 | +257.78% | 0.01 | 1 | 1 | 0.50 | -0.14 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 32.50 | 0.00 | 2.95 | 1.48 | 0.75 | +0.12 | +19.05% | 0.05 | 15 | 43 | 0.96 | -0.18 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 35.00 | 0.75 | 1.90 | 1.33 | 2.09 | -0.21 | -9.13% | 0.04 | 1 | 10 | 0.43 | -0.31 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 37.50 | 1.35 | 2.85 | 2.10 | % | 0.06 | 0 | 0 | 0.36 | -0.48 | 0.07 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 40.00 | 2.95 | 5.40 | 4.18 | % | 0.10 | 0 | 0 | 0.45 | -0.64 | 0.06 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 42.50 | 4.90 | 7.40 | 6.15 | % | 0.14 | 0 | 0 | 0.74 | -0.72 | 0.05 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 45.00 | 7.00 | 9.00 | 8.00 | % | 0.18 | 0 | 0 | 0.68 | -0.77 | 0.04 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 47.50 | 9.00 | 11.90 | 10.45 | % | 0.22 | 0 | 0 | 0.87 | -0.91 | 0.03 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 50.00 | 11.50 | 14.30 | 12.90 | % | 0.26 | 0 | 0 | 0.94 | -0.92 | 0.02 | -0.01 | 7/27/2026 4:00:02 PM EST |