Options Chain for MURPHY OIL CORP COM (MUR) - $27.13 as of 7/29/2025 3:40:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 13.70 | 16.40 | 15.05 | % | 1.20 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 15.00 | 11.10 | 13.00 | 12.05 | % | 0.80 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 17.50 | 9.10 | 9.70 | 9.40 | % | 0.54 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 20.00 | 6.60 | 7.20 | 6.90 | % | 0.35 | 0 | 0 | 0.68 | 0.94 | 0.03 | -0.01 | 7/29/2025 2:58:53 PM EST | |||
| 22.50 | 4.70 | 4.90 | 4.80 | 4.90 | 0.00 | 0.00% | 0.21 | 0 | 20 | 0.53 | 0.84 | 0.05 | -0.01 | 7/28/2025 | 7/29/2025 2:58:53 PM EST |
| 25.00 | 2.80 | 2.95 | 2.88 | 2.45 | 0.00 | 0.00% | 0.12 | 0 | 120 | 0.48 | 0.69 | 0.07 | -0.01 | 7/23/2025 | 7/29/2025 2:58:53 PM EST |
| 27.50 | 1.40 | 1.55 | 1.48 | 1.47 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.45 | 0.48 | 0.09 | -0.02 | 7/28/2025 | 7/29/2025 2:58:53 PM EST |
| 30.00 | 0.60 | 0.75 | 0.68 | 0.58 | -0.02 | -3.34% | 0.02 | 1 | 39 | 0.43 | 0.27 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 32.50 | 0.20 | 0.35 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.42 | 0.14 | 0.05 | -0.01 | 7/18/2025 | 7/29/2025 2:58:53 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.81 | 0.06 | 0.03 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 37.50 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 1.18 | 0.02 | 0.01 | 0.00 | 7/29/2025 2:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 17.50 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:58:53 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 22 | 21 | 0.57 | -0.06 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 22.50 | 0.40 | 0.50 | 0.45 | 0.45 | -0.15 | -25.00% | 0.02 | 1 | 37 | 0.51 | -0.16 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 25.00 | 1.05 | 1.15 | 1.10 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.47 | -0.31 | 0.07 | -0.01 | 7/28/2025 | 7/29/2025 2:58:53 PM EST |
| 27.50 | 2.15 | 2.30 | 2.23 | 2.32 | +0.17 | +7.91% | 0.08 | 1 | 41 | 0.44 | -0.52 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 30.00 | 3.80 | 4.00 | 3.90 | 4.30 | +0.53 | +14.06% | 0.13 | 2 | 2 | 0.45 | -0.73 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 2:58:53 PM EST |
| 32.50 | 5.90 | 6.20 | 6.05 | % | 0.19 | 0 | 0 | 0.44 | -0.86 | 0.05 | -0.01 | 7/29/2025 2:58:53 PM EST | |||
| 35.00 | 8.10 | 8.50 | 8.30 | % | 0.24 | 0 | 0 | 0.73 | -0.94 | 0.03 | 0.00 | 7/29/2025 2:58:53 PM EST | |||
| 37.50 | 10.40 | 12.80 | 11.60 | % | 0.31 | 0 | 0 | 1.30 | -0.98 | 0.01 | 0.00 | 7/29/2025 2:58:53 PM EST |