Options Chain for MARATHON PETE CORP COM (MPC) - $156.51 as of 8/13/2025 7:44:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 101.10 | 102.10 | 101.60 | % | 1.69 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 65.00 | 96.20 | 97.30 | 96.75 | % | 1.49 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 70.00 | 91.10 | 92.00 | 91.55 | % | 1.31 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 75.00 | 86.10 | 87.30 | 86.70 | % | 1.16 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 80.00 | 81.20 | 82.10 | 81.65 | 66.75 | 0.00 | 0.00% | 1.02 | 0 | 6 | 1.24 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 8/13/2025 3:59:51 PM EST |
| 85.00 | 76.20 | 77.10 | 76.65 | % | 0.90 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 90.00 | 71.10 | 72.10 | 71.60 | 33.10 | 0.00 | 0.00% | 0.80 | 0 | 3 | 1.18 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 8/13/2025 3:59:51 PM EST |
| 95.00 | 66.20 | 67.20 | 66.70 | 34.40 | 0.00 | 0.00% | 0.70 | 0 | 16 | 1.02 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 8/13/2025 3:59:51 PM EST |
| 100.00 | 61.20 | 62.10 | 61.65 | 28.10 | 0.00 | 0.00% | 0.62 | 0 | 3 | 0.90 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 8/13/2025 3:59:51 PM EST |
| 105.00 | 56.20 | 57.30 | 56.75 | 35.20 | 0.00 | 0.00% | 0.54 | 0 | 11 | 0.91 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 8/13/2025 3:59:51 PM EST |
| 110.00 | 51.20 | 52.40 | 51.80 | 26.00 | 0.00 | 0.00% | 0.47 | 0 | 22 | 0.81 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 8/13/2025 3:59:51 PM EST |
| 115.00 | 46.20 | 47.10 | 46.65 | 17.30 | 0.00 | 0.00% | 0.41 | 0 | 12 | 0.67 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/13/2025 3:59:51 PM EST |
| 120.00 | 41.40 | 42.10 | 41.75 | 42.30 | 0.00 | 0.00% | 0.35 | 0 | 86 | 0.60 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:51 PM EST |
| 125.00 | 36.20 | 37.20 | 36.70 | 47.00 | 0.00 | 0.00% | 0.29 | 0 | 63 | 0.53 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:51 PM EST |
| 130.00 | 31.70 | 32.10 | 31.90 | 37.04 | 0.00 | 0.00% | 0.25 | 0 | 520 | 0.39 | 0.98 | 0.00 | -0.01 | 8/4/2025 | 8/13/2025 3:59:51 PM EST |
| 135.00 | 26.00 | 27.40 | 26.70 | 46.51 | 0.00 | 0.00% | 0.20 | 0 | 165 | 0.29 | 0.95 | 0.01 | -0.02 | 7/10/2025 | 8/13/2025 3:59:51 PM EST |
| 140.00 | 21.80 | 22.80 | 22.30 | 21.30 | 0.00 | 0.00% | 0.16 | 0 | 175 | 0.32 | 0.92 | 0.01 | -0.03 | 8/12/2025 | 8/13/2025 3:59:51 PM EST |
| 145.00 | 17.40 | 18.50 | 17.95 | 15.60 | -2.40 | -13.34% | 0.12 | 1 | 179 | 0.31 | 0.86 | 0.01 | -0.05 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 150.00 | 13.30 | 13.60 | 13.45 | 11.60 | -0.50 | -4.14% | 0.09 | 2 | 629 | 0.30 | 0.79 | 0.02 | -0.06 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 155.00 | 9.50 | 10.60 | 10.05 | 9.41 | +0.91 | +10.71% | 0.06 | 3 | 547 | 0.31 | 0.69 | 0.02 | -0.07 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 160.00 | 6.40 | 6.70 | 6.55 | 6.40 | +0.80 | +14.29% | 0.04 | 19 | 264 | 0.28 | 0.56 | 0.03 | -0.08 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 165.00 | 4.10 | 5.50 | 4.80 | 4.00 | +0.60 | +17.65% | 0.03 | 11 | 417 | 0.28 | 0.42 | 0.03 | -0.07 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 170.00 | 2.30 | 2.50 | 2.40 | 2.36 | +0.51 | +27.57% | 0.01 | 5 | 449 | 0.27 | 0.29 | 0.02 | -0.06 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 175.00 | 1.20 | 1.35 | 1.28 | 1.31 | +0.31 | +31.00% | 0.01 | 8 | 2,013 | 0.27 | 0.19 | 0.02 | -0.05 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 180.00 | 0.55 | 0.75 | 0.65 | 0.64 | +0.04 | +6.67% | 0.00 | 29 | 1,584 | 0.26 | 0.11 | 0.01 | -0.04 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 185.00 | 0.20 | 0.40 | 0.30 | 0.30 | +0.05 | +20.00% | 0.00 | 3 | 516 | 0.26 | 0.06 | 0.01 | -0.02 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 190.00 | 0.05 | 0.60 | 0.33 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 718 | 0.29 | 0.03 | 0.01 | -0.01 | 8/12/2025 | 8/13/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 554 | 0.41 | 0.02 | 0.00 | -0.01 | 8/11/2025 | 8/13/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 1,170 | 0.33 | 0.01 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 0.70 | 0.35 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1,549 | 0.52 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.50 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 0.50 | 0.25 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.61 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 8/13/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 0.25 | 0.13 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 8/13/2025 3:59:51 PM EST |
| 250.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.65 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/13/2025 3:59:51 PM EST |
| 260.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.34 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 8/13/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.24 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 8/13/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.25 | 0.13 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 8/13/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 8/13/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 8/13/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.85 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 8/13/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.77 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.70 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/13/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.65 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/13/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.59 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/13/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.54 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.50 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.55 | 0.28 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.44 | -0.02 | 0.00 | -0.01 | 8/12/2025 | 8/13/2025 3:59:51 PM EST |
| 135.00 | 0.35 | 0.55 | 0.45 | 0.51 | -0.01 | -1.93% | 0.00 | 28 | 248 | 0.36 | -0.05 | 0.01 | -0.02 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 0.85 | 0.43 | 0.95 | +0.10 | +11.77% | 0.00 | 9 | 287 | 0.36 | -0.08 | 0.01 | -0.03 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 145.00 | 1.10 | 1.30 | 1.20 | 1.45 | +0.05 | +3.58% | 0.01 | 8 | 4,594 | 0.32 | -0.14 | 0.01 | -0.05 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 150.00 | 1.90 | 2.10 | 2.00 | 2.45 | +0.05 | +2.09% | 0.01 | 40 | 632 | 0.31 | -0.21 | 0.02 | -0.06 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 155.00 | 3.10 | 3.40 | 3.25 | 4.20 | +0.60 | +16.67% | 0.02 | 8 | 430 | 0.30 | -0.31 | 0.02 | -0.07 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 160.00 | 4.90 | 5.20 | 5.05 | 5.20 | -1.00 | -16.13% | 0.03 | 20 | 533 | 0.28 | -0.44 | 0.03 | -0.08 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 165.00 | 7.50 | 7.80 | 7.65 | 8.88 | +0.28 | +3.26% | 0.05 | 5 | 345 | 0.28 | -0.58 | 0.03 | -0.07 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 170.00 | 10.70 | 11.10 | 10.90 | 11.00 | -0.10 | -0.91% | 0.06 | 7 | 709 | 0.27 | -0.71 | 0.02 | -0.06 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 175.00 | 14.70 | 15.10 | 14.90 | 17.00 | -0.30 | -1.74% | 0.09 | 3 | 178 | 0.28 | -0.81 | 0.02 | -0.05 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 180.00 | 18.80 | 20.00 | 19.40 | 17.62 | 0.00 | 0.00% | 0.11 | 0 | 51 | 0.29 | -0.89 | 0.01 | -0.04 | 8/6/2025 | 8/13/2025 3:59:51 PM EST |
| 185.00 | 23.60 | 24.80 | 24.20 | 18.70 | 0.00 | 0.00% | 0.13 | 0 | 67 | 0.31 | -0.94 | 0.01 | -0.02 | 8/4/2025 | 8/13/2025 3:59:51 PM EST |
| 190.00 | 28.60 | 29.70 | 29.15 | 18.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.37 | -0.97 | 0.01 | -0.01 | 7/14/2025 | 8/13/2025 3:59:51 PM EST |
| 195.00 | 33.40 | 34.60 | 34.00 | 40.05 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.33 | -0.98 | 0.00 | -0.01 | 11/25/2024 | 8/13/2025 3:59:51 PM EST |
| 200.00 | 38.60 | 39.60 | 39.10 | 35.65 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 10/7/2024 | 8/13/2025 3:59:51 PM EST |
| 210.00 | 48.30 | 49.50 | 48.90 | 42.65 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 8/13/2025 3:59:51 PM EST |
| 220.00 | 58.70 | 59.60 | 59.15 | 50.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 8/13/2025 3:59:51 PM EST |
| 230.00 | 68.60 | 69.60 | 69.10 | % | 0.30 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 240.00 | 78.40 | 79.60 | 79.00 | % | 0.33 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 250.00 | 88.70 | 89.50 | 89.10 | % | 0.36 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 260.00 | 98.40 | 99.60 | 99.00 | % | 0.38 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST |