Options Chain for MARATHON PETE CORP COM (MPC) - $165.90 as of 9/6/2024 4:00:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 89.95 | 92.00 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:47 PM EST | |||
| 80.00 | 84.20 | 87.50 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:47 PM EST | |||
| 85.00 | 79.25 | 81.90 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:47 PM EST | |||
| 90.00 | 74.25 | 77.00 | 64.10 | 0.00 | 0.00% | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.02 | 1/23/2024 | 9/6/2024 3:59:47 PM EST |
| 95.00 | 69.30 | 72.00 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:47 PM EST | |||
| 100.00 | 64.50 | 66.95 | 74.10 | 0.00 | 0.00% | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.02 | 8/20/2024 | 9/6/2024 3:59:47 PM EST |
| 105.00 | 59.45 | 62.00 | 62.40 | 0.00 | 0.00% | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.02 | 2/29/2024 | 9/6/2024 3:59:47 PM EST |
| 110.00 | 55.40 | 57.05 | 61.87 | 0.00 | 0.00% | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.02 | 5/14/2024 | 9/6/2024 3:59:47 PM EST |
| 115.00 | 49.70 | 52.00 | 49.40 | 0.00 | 0.00% | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.02 | 1/30/2024 | 9/6/2024 3:59:47 PM EST |
| 120.00 | 44.55 | 47.10 | 38.25 | 0.00 | 0.00% | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 1/19/2024 | 9/6/2024 3:59:47 PM EST |
| 125.00 | 40.45 | 42.15 | 47.46 | 0.00 | 0.00% | 0 | 10 | 1.12 | 1.00 | 0.00 | -0.03 | 8/22/2024 | 9/6/2024 3:59:47 PM EST |
| 130.00 | 34.30 | 37.60 | 42.40 | 0.00 | 0.00% | 0 | 70 | 0.94 | 1.00 | 0.00 | -0.03 | 8/27/2024 | 9/6/2024 3:59:47 PM EST |
| 135.00 | 30.65 | 32.20 | 44.38 | 0.00 | 0.00% | 0 | 12 | 0.88 | 0.99 | 0.00 | -0.05 | 8/19/2024 | 9/6/2024 3:59:47 PM EST |
| 140.00 | 25.80 | 27.80 | 28.20 | -6.00 | -17.55% | 2 | 22 | 0.72 | 0.97 | 0.00 | -0.07 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 145.00 | 21.30 | 22.65 | 31.52 | 0.00 | 0.00% | 0 | 30 | 0.64 | 0.94 | 0.01 | -0.10 | 8/26/2024 | 9/6/2024 3:59:47 PM EST |
| 150.00 | 15.35 | 17.90 | 27.00 | 0.00 | 0.00% | 0 | 41 | 0.31 | 0.90 | 0.01 | -0.12 | 8/30/2024 | 9/6/2024 3:59:47 PM EST |
| 152.50 | 13.05 | 15.45 | 14.20 | % | 2 | 0 | 0.42 | 0.87 | 0.02 | -0.13 | 9/6/2024 | 9/6/2024 3:59:47 PM EST | |
| 155.00 | 11.60 | 13.00 | 11.95 | -4.35 | -26.69% | 2 | 33 | 0.31 | 0.83 | 0.02 | -0.15 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 157.50 | 10.10 | 10.45 | 10.50 | % | 1 | 0 | 0.34 | 0.79 | 0.03 | -0.16 | 9/6/2024 | 9/6/2024 3:59:47 PM EST | |
| 160.00 | 7.45 | 8.60 | 8.55 | -3.15 | -26.93% | 7 | 93 | 0.31 | 0.73 | 0.03 | -0.16 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 162.50 | 6.45 | 6.65 | 5.95 | -2.90 | -32.77% | 5 | 10 | 0.33 | 0.66 | 0.03 | -0.17 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 165.00 | 4.90 | 5.05 | 5.00 | -2.00 | -28.58% | 7 | 508 | 0.33 | 0.57 | 0.04 | -0.17 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 167.50 | 3.60 | 3.75 | 3.70 | -1.95 | -34.52% | 10 | 37 | 0.32 | 0.48 | 0.04 | -0.16 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 170.00 | 2.50 | 2.64 | 2.55 | -1.05 | -29.17% | 43 | 563 | 0.31 | 0.38 | 0.04 | -0.14 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 172.50 | 1.66 | 1.81 | 1.65 | -0.85 | -34.00% | 14 | 101 | 0.30 | 0.28 | 0.03 | -0.12 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 175.00 | 0.44 | 1.28 | 1.15 | -0.64 | -35.76% | 114 | 1,245 | 0.27 | 0.20 | 0.03 | -0.10 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 177.50 | 0.61 | 0.79 | 0.65 | -0.51 | -43.97% | 72 | 120 | 0.30 | 0.14 | 0.02 | -0.07 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 180.00 | 0.41 | 0.68 | 0.44 | -0.42 | -48.84% | 99 | 1,595 | 0.32 | 0.10 | 0.02 | -0.06 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 182.50 | 0.26 | 0.46 | 0.29 | -0.30 | -50.85% | 4 | 592 | 0.32 | 0.07 | 0.01 | -0.05 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 185.00 | 0.18 | 0.25 | 0.24 | -0.06 | -20.00% | 71 | 1,016 | 0.32 | 0.05 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 187.50 | 0.06 | 0.26 | 0.20 | -0.30 | -60.00% | 1 | 71 | 0.33 | 0.05 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 190.00 | 0.10 | 0.38 | 0.17 | -0.01 | -5.56% | 9 | 687 | 0.38 | 0.02 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 192.50 | 0.05 | 0.80 | 0.39 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.01 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 3:59:47 PM EST |
| 195.00 | 0.04 | 0.26 | 0.07 | -0.25 | -78.13% | 26 | 760 | 0.40 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 197.50 | 0.04 | 0.78 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.01 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 3:59:47 PM EST |
| 200.00 | 0.04 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 1,745 | 0.50 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 202.50 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 205.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:47 PM EST |
| 210.00 | 0.03 | 0.33 | 0.08 | -0.02 | -20.00% | 12 | 497 | 0.57 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 215.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 220.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 977 | 0.60 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:47 PM EST |
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 91 | 0.79 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:47 PM EST |
| 240.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 144 | 0.89 | 0.00 | 0.00 | 0.00 | 5/30/2024 | 9/6/2024 3:59:47 PM EST |
| 250.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 571 | 0.95 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:47 PM EST |
| 255.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 260.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 33 | 0.86 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:47 PM EST |
| 270.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 233 | 1.09 | 0.00 | 0.00 | 0.00 | 6/28/2024 | 9/6/2024 3:59:47 PM EST |
| 280.00 | 0.00 | 0.30 | 3.50 | 0.00 | 0.00% | 0 | 18 | 1.06 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 9/6/2024 3:59:47 PM EST |
| 290.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.22 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 3:59:47 PM EST |
| 300.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 24 | 1.28 | 0.00 | 0.00 | 0.00 | 6/25/2024 | 9/6/2024 3:59:47 PM EST |
| 310.00 | 0.00 | 0.05 | 0.01 | % | 1 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:47 PM EST | |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 18 | 47 | 1.07 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 12 | 1.73 | 0.00 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:47 PM EST |
| 80.00 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.62 | 0.00 | 0.00 | -0.02 | 5/10/2024 | 9/6/2024 3:59:47 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:47 PM EST | |||
| 90.00 | 0.00 | 0.14 | 0.26 | 0.00 | 0.00% | 0 | 4 | 1.39 | 0.00 | 0.00 | -0.02 | 2/28/2024 | 9/6/2024 3:59:47 PM EST |
| 95.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.68 | 0.00 | 0.00 | -0.02 | 7/16/2024 | 9/6/2024 3:59:47 PM EST |
| 100.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 26 | 1.54 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 9/6/2024 3:59:47 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 3 | 1.42 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:47 PM EST | |||
| 110.00 | 0.00 | 0.17 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.00 | 0.00 | 0.00 | -0.02 | 7/26/2024 | 9/6/2024 3:59:47 PM EST |
| 115.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 19 | 1.18 | 0.00 | 0.00 | -0.02 | 7/10/2024 | 9/6/2024 3:59:47 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 2 | 1.06 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:47 PM EST | |||
| 125.00 | 0.01 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 114 | 0.95 | 0.00 | 0.00 | -0.03 | 9/4/2024 | 9/6/2024 3:59:47 PM EST |
| 130.00 | 0.01 | 0.41 | 1.17 | 0.00 | 0.00% | 0 | 278 | 0.74 | 0.00 | 0.00 | -0.03 | 8/5/2024 | 9/6/2024 3:59:47 PM EST |
| 135.00 | 0.02 | 0.95 | 0.36 | 0.00 | 0.00% | 0 | 237 | 0.60 | -0.01 | 0.00 | -0.05 | 8/20/2024 | 9/6/2024 3:59:47 PM EST |
| 140.00 | 0.04 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 119 | 0.51 | -0.03 | 0.00 | -0.07 | 9/3/2024 | 9/6/2024 3:59:47 PM EST |
| 145.00 | 0.21 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 190 | 0.46 | -0.06 | 0.01 | -0.10 | 9/3/2024 | 9/6/2024 3:59:47 PM EST |
| 150.00 | 0.47 | 0.56 | 0.53 | +0.22 | +70.97% | 4 | 132 | 0.40 | -0.10 | 0.01 | -0.12 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 152.50 | 0.60 | 0.78 | 0.80 | +0.35 | +77.78% | 2 | 2 | 0.38 | -0.13 | 0.02 | -0.13 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 155.00 | 0.87 | 1.07 | 1.05 | +0.52 | +98.12% | 1 | 523 | 0.38 | -0.17 | 0.02 | -0.15 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 157.50 | 1.28 | 1.52 | 0.53 | 0.00 | 0.00% | 0 | 27 | 0.36 | -0.21 | 0.03 | -0.16 | 9/3/2024 | 9/6/2024 3:59:47 PM EST |
| 160.00 | 1.83 | 2.00 | 2.08 | +0.62 | +42.47% | 15 | 195 | 0.35 | -0.27 | 0.03 | -0.16 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 162.50 | 2.60 | 2.74 | 2.68 | +1.05 | +64.42% | 12 | 60 | 0.34 | -0.34 | 0.03 | -0.17 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 165.00 | 3.50 | 3.75 | 3.93 | +1.12 | +39.86% | 20 | 428 | 0.33 | -0.43 | 0.04 | -0.17 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 167.50 | 4.70 | 4.95 | 4.95 | +2.10 | +73.69% | 33 | 39 | 0.33 | -0.52 | 0.04 | -0.16 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 170.00 | 6.10 | 6.35 | 5.90 | +1.64 | +38.50% | 1 | 382 | 0.32 | -0.62 | 0.04 | -0.14 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 172.50 | 7.75 | 8.95 | 8.40 | +2.65 | +46.09% | 1 | 178 | 0.36 | -0.72 | 0.03 | -0.12 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 175.00 | 9.50 | 10.50 | 10.65 | +3.36 | +46.10% | 6 | 549 | 0.33 | -0.80 | 0.03 | -0.10 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 177.50 | 11.60 | 12.75 | 6.45 | 0.00 | 0.00% | 0 | 208 | 0.44 | -0.86 | 0.02 | -0.07 | 9/4/2024 | 9/6/2024 3:59:47 PM EST |
| 180.00 | 13.90 | 14.55 | 15.20 | +4.95 | +48.30% | 27 | 956 | 0.46 | -0.90 | 0.02 | -0.06 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 182.50 | 15.20 | 17.15 | 7.35 | 0.00 | 0.00% | 0 | 11 | 0.39 | -0.93 | 0.01 | -0.05 | 8/30/2024 | 9/6/2024 3:59:47 PM EST |
| 185.00 | 18.30 | 19.70 | 12.00 | 0.00 | 0.00% | 0 | 231 | 0.45 | -0.95 | 0.01 | -0.04 | 9/3/2024 | 9/6/2024 3:59:47 PM EST |
| 187.50 | 20.30 | 23.25 | 13.00 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.95 | 0.01 | -0.04 | 9/3/2024 | 9/6/2024 3:59:47 PM EST |
| 190.00 | 22.00 | 24.55 | 19.90 | 0.00 | 0.00% | 0 | 29 | 0.62 | -0.98 | 0.00 | -0.02 | 8/28/2024 | 9/6/2024 3:59:47 PM EST |
| 192.50 | 25.70 | 27.85 | 18.16 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.99 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:47 PM EST |
| 195.00 | 28.15 | 30.95 | 21.05 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:47 PM EST |
| 197.50 | 30.65 | 33.45 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 200.00 | 33.40 | 35.30 | 23.75 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 3:59:47 PM EST |
| 202.50 | 35.65 | 38.45 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 205.00 | 38.15 | 40.25 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 210.00 | 43.15 | 45.95 | 29.17 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 9/6/2024 3:59:47 PM EST |
| 215.00 | 48.15 | 50.95 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 220.00 | 53.15 | 55.95 | 46.00 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/15/2024 | 9/6/2024 3:59:47 PM EST |
| 225.00 | 58.15 | 60.95 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 230.00 | 63.20 | 65.95 | 57.72 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/15/2024 | 9/6/2024 3:59:47 PM EST |
| 240.00 | 73.15 | 75.95 | 67.74 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/15/2024 | 9/6/2024 3:59:47 PM EST |
| 250.00 | 83.15 | 85.30 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 255.00 | 88.15 | 90.25 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 260.00 | 93.15 | 95.95 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 270.00 | 103.15 | 105.35 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 280.00 | 113.15 | 115.95 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 290.00 | 123.20 | 125.95 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 300.00 | 133.15 | 135.90 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 310.00 | 143.15 | 145.95 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 320.00 | 153.20 | 155.95 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST |