Options Chain for MARATHON PETE CORP COM (MPC) - $169.95 as of 7/1/2025 9:21:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 88.30 | 92.00 | % | 0 | 0 | 7.41 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 85.00 | 83.40 | 86.90 | % | 0 | 0 | 6.89 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 90.00 | 78.30 | 81.90 | % | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 95.00 | 73.30 | 76.90 | % | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 100.00 | 68.30 | 71.90 | % | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 105.00 | 63.30 | 66.80 | % | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 110.00 | 58.30 | 61.90 | % | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 115.00 | 53.30 | 56.90 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 120.00 | 48.30 | 52.00 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 125.00 | 43.20 | 47.00 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 130.00 | 38.40 | 42.00 | 28.74 | 0.00 | 0.00% | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 7/1/2025 4:00:01 PM EST |
| 135.00 | 33.60 | 36.90 | 33.00 | 0.00 | 0.00% | 0 | 4 | 2.97 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 4:00:01 PM EST |
| 140.00 | 28.60 | 31.90 | 27.75 | 0.00 | 0.00% | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 4:00:01 PM EST |
| 143.00 | 25.30 | 29.00 | 18.76 | 0.00 | 0.00% | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 7/1/2025 4:00:01 PM EST |
| 144.00 | 24.40 | 28.00 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 145.00 | 23.50 | 26.90 | 16.65 | 0.00 | 0.00% | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 7/1/2025 4:00:01 PM EST |
| 146.00 | 22.30 | 26.00 | 18.22 | 0.00 | 0.00% | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/1/2025 4:00:01 PM EST |
| 147.00 | 21.60 | 25.00 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 148.00 | 20.30 | 24.00 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 149.00 | 19.70 | 23.00 | 16.80 | 0.00 | 0.00% | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 4:00:01 PM EST |
| 150.00 | 18.60 | 22.00 | 15.90 | 0.00 | 0.00% | 0 | 3 | 1.97 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 4:00:01 PM EST |
| 152.50 | 16.30 | 19.40 | 13.50 | 0.00 | 0.00% | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 4:00:01 PM EST |
| 155.00 | 13.30 | 17.00 | 11.20 | 0.00 | 0.00% | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 4:00:01 PM EST |
| 157.50 | 11.30 | 14.10 | 8.72 | 0.00 | 0.00% | 0 | 10 | 1.24 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:01 PM EST |
| 160.00 | 9.10 | 12.00 | 11.08 | +4.20 | +61.05% | 3 | 28 | 1.13 | 0.97 | 0.02 | -0.06 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 162.50 | 7.30 | 9.20 | 8.98 | +4.73 | +111.30% | 4 | 29 | 0.94 | 0.91 | 0.03 | -0.17 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 165.00 | 4.60 | 6.70 | 5.99 | +3.64 | +154.90% | 4 | 46 | 0.54 | 0.82 | 0.05 | -0.28 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 167.50 | 2.50 | 4.20 | 3.40 | +2.20 | +183.34% | 40 | 124 | 0.42 | 0.67 | 0.07 | -0.39 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 170.00 | 1.35 | 2.20 | 1.60 | +1.10 | +220.00% | 19 | 163 | 0.39 | 0.48 | 0.08 | -0.44 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 172.50 | 0.55 | 0.80 | 0.95 | +0.65 | +216.67% | 32 | 87 | 0.35 | 0.28 | 0.07 | -0.38 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 175.00 | 0.15 | 1.30 | 0.28 | +0.18 | +180.00% | 39 | 330 | 0.52 | 0.13 | 0.05 | -0.25 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 177.50 | 0.05 | 0.20 | 0.13 | -0.07 | -35.00% | 7 | 116 | 0.38 | 0.05 | 0.02 | -0.12 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 2 | 35 | 0.79 | 0.02 | 0.01 | -0.03 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 182.50 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.89 | 0.00 | 0.00 | -0.01 | 6/30/2025 | 7/1/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 0.25 | 0.83 | +0.78 | +1,560.00% | 4 | 8 | 0.74 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 187.50 | 0.00 | 2.15 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/1/2025 4:00:01 PM EST |
| 192.50 | 0.00 | 2.15 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 200.00 | 0.00 | 0.35 | 1.58 | +1.36 | +618.19% | 2 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 205.00 | 0.00 | 0.80 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 210.00 | 0.00 | 1.15 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 1.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 1.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 1.05 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 1.05 | 0.08 | 0.00 | 0.00% | 0 | 1 | 3.78 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 1.10 | 0.14 | 0.00 | 0.00% | 0 | 1 | 3.36 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 1.10 | 0.73 | 0.00 | 0.00% | 0 | 1 | 3.54 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 1.10 | 0.82 | 0.00 | 0.00% | 0 | 1 | 3.22 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 0.80 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 1.10 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 1.10 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.95 | 2.50 | 0.00 | 0.00% | 0 | 7 | 1.78 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/1/2025 4:00:01 PM EST |
| 143.00 | 0.00 | 0.10 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 144.00 | 0.00 | 1.25 | 0.80 | 0.00 | 0.00% | 0 | 101 | 1.78 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/1/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 2.15 | 1.60 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/1/2025 4:00:01 PM EST |
| 146.00 | 0.00 | 0.10 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 147.00 | 0.00 | 2.15 | 1.80 | 0.00 | 0.00% | 0 | 13 | 1.72 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/1/2025 4:00:01 PM EST |
| 148.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 13 | 1.68 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/1/2025 4:00:01 PM EST |
| 149.00 | 0.00 | 2.15 | 0.69 | 0.00 | 0.00% | 0 | 15 | 1.90 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 0.10 | 1.65 | 0.00 | 0.00% | 0 | 54 | 0.86 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/1/2025 4:00:01 PM EST |
| 152.50 | 0.00 | 2.15 | 1.09 | 0.00 | 0.00% | 0 | 17 | 1.42 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/1/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 34 | 1.27 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:01 PM EST |
| 157.50 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 103 | 1.12 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 0.40 | 0.22 | 0.00 | 0.00% | 0 | 163 | 0.51 | -0.03 | 0.02 | -0.06 | 6/30/2025 | 7/1/2025 4:00:01 PM EST |
| 162.50 | 0.00 | 0.95 | 0.07 | -0.40 | -85.11% | 38 | 112 | 0.43 | -0.09 | 0.03 | -0.17 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 165.00 | 0.20 | 0.50 | 0.35 | -0.80 | -69.57% | 34 | 148 | 0.42 | -0.18 | 0.05 | -0.28 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 167.50 | 0.50 | 0.85 | 0.45 | -1.95 | -81.25% | 83 | 49 | 0.29 | -0.33 | 0.07 | -0.39 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 170.00 | 1.35 | 1.75 | 1.00 | -3.20 | -76.19% | 81 | 39 | 0.27 | -0.52 | 0.08 | -0.44 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 172.50 | 3.00 | 3.40 | 2.28 | -5.12 | -69.19% | 2 | 11 | 0.54 | -0.72 | 0.07 | -0.38 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 175.00 | 4.40 | 6.60 | 6.60 | 0.00 | 0.00% | 0 | 9 | 0.62 | -0.87 | 0.05 | -0.25 | 6/17/2025 | 7/1/2025 4:00:01 PM EST |
| 177.50 | 5.80 | 9.10 | % | 0 | 0 | 0.76 | -0.95 | 0.02 | -0.12 | 7/1/2025 4:00:01 PM EST | |||
| 180.00 | 8.10 | 11.30 | % | 0 | 0 | 0.86 | -0.98 | 0.01 | -0.03 | 7/1/2025 4:00:01 PM EST | |||
| 182.50 | 10.60 | 13.70 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 7/1/2025 4:00:01 PM EST | |||
| 185.00 | 13.30 | 16.50 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 187.50 | 15.60 | 18.90 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 190.00 | 18.10 | 21.50 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 192.50 | 20.60 | 24.10 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 195.00 | 23.10 | 26.10 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 200.00 | 28.20 | 31.60 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 205.00 | 33.10 | 36.60 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 210.00 | 38.20 | 42.20 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST |