Options Chain for MARATHON PETE CORP COM (MPC) - $248.29 as of 5/1/2026 2:52:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 100.20 | 103.50 | 101.85 | 91.40 | 0.00 | 0.00% | 0.70 | 0 | 64 | 1.74 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 150.00 | 95.10 | 98.50 | 96.80 | 78.50 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:57 PM EST |
| 155.00 | 90.10 | 93.60 | 91.85 | 73.50 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:57 PM EST |
| 160.00 | 85.20 | 88.60 | 86.90 | % | 0.54 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 165.00 | 80.10 | 83.10 | 81.60 | 61.50 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 3:59:57 PM EST |
| 170.00 | 75.10 | 78.60 | 76.85 | 52.60 | 0.00 | 0.00% | 0.45 | 0 | 5 | 1.38 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:57 PM EST |
| 175.00 | 70.10 | 73.70 | 71.90 | 69.80 | 0.00 | 0.00% | 0.41 | 0 | 6 | 1.29 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 180.00 | 65.20 | 68.50 | 66.85 | 40.79 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.12 | 1.00 | 0.00 | -0.01 | 4/22/2026 | 5/1/2026 3:59:57 PM EST |
| 185.00 | 60.30 | 62.80 | 61.55 | 37.20 | 0.00 | 0.00% | 0.33 | 0 | 21 | 0.91 | 1.00 | 0.00 | -0.03 | 4/24/2026 | 5/1/2026 3:59:57 PM EST |
| 190.00 | 55.40 | 58.70 | 57.05 | 40.89 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.05 | 0.99 | 0.00 | -0.04 | 4/16/2026 | 5/1/2026 3:59:57 PM EST |
| 195.00 | 50.40 | 53.10 | 51.75 | 49.15 | 0.00 | 0.00% | 0.27 | 0 | 17 | 0.82 | 0.98 | 0.00 | -0.06 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 200.00 | 45.50 | 48.90 | 47.20 | 47.76 | 0.00 | 0.00% | 0.24 | 0 | 76 | 0.89 | 0.97 | 0.00 | -0.08 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 210.00 | 36.40 | 38.90 | 37.65 | 37.00 | 0.00 | 0.00% | 0.18 | 0 | 66 | 0.71 | 0.94 | 0.00 | -0.12 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 220.00 | 26.90 | 29.10 | 28.00 | 27.47 | -1.64 | -5.64% | 0.13 | 4 | 1,062 | 0.60 | 0.88 | 0.01 | -0.19 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 230.00 | 18.50 | 20.20 | 19.35 | 17.95 | -4.05 | -18.41% | 0.08 | 30 | 1,348 | 0.46 | 0.79 | 0.01 | -0.25 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 240.00 | 12.10 | 13.10 | 12.60 | 12.52 | -1.98 | -13.66% | 0.05 | 62 | 1,534 | 0.47 | 0.64 | 0.02 | -0.30 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 250.00 | 7.10 | 7.80 | 7.45 | 7.60 | -1.30 | -14.61% | 0.03 | 138 | 4,263 | 0.47 | 0.45 | 0.02 | -0.32 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 260.00 | 3.70 | 4.30 | 4.00 | 4.10 | -0.76 | -15.64% | 0.02 | 35 | 3,304 | 0.47 | 0.29 | 0.02 | -0.28 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 270.00 | 1.75 | 2.15 | 1.95 | 1.97 | -0.43 | -17.92% | 0.01 | 58 | 606 | 0.46 | 0.17 | 0.01 | -0.22 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 280.00 | 0.70 | 1.00 | 0.85 | 0.94 | +0.09 | +10.59% | 0.00 | 14 | 512 | 0.46 | 0.10 | 0.01 | -0.15 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 290.00 | 0.10 | 0.65 | 0.38 | 0.48 | -0.03 | -5.89% | 0.00 | 3 | 175 | 0.45 | 0.05 | 0.00 | -0.10 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 300.00 | 0.05 | 0.60 | 0.33 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 508 | 0.50 | 0.03 | 0.00 | -0.06 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 310.00 | 0.00 | 2.20 | 1.10 | 0.15 | -0.06 | -28.58% | 0.00 | 3 | 20 | 0.89 | 0.01 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.97 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.06 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/1/2026 3:59:57 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.13 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 3:59:57 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.68 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/1/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 165.00 | 0.00 | 1.50 | 0.75 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/1/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.39 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.86 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 5/1/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 0.55 | 0.28 | 0.10 | -0.04 | -28.58% | 0.00 | 1 | 121 | 0.84 | 0.00 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 0.40 | 0.20 | 0.38 | +0.23 | +153.34% | 0.00 | 1 | 55 | 0.73 | -0.01 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 195.00 | 0.05 | 0.35 | 0.20 | 0.30 | +0.02 | +7.15% | 0.00 | 7 | 165 | 0.57 | -0.02 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 200.00 | 0.15 | 0.45 | 0.30 | 0.62 | +0.34 | +121.43% | 0.00 | 3 | 386 | 0.57 | -0.03 | 0.00 | -0.08 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 210.00 | 0.50 | 0.75 | 0.63 | 0.65 | -0.05 | -7.15% | 0.00 | 8 | 235 | 0.53 | -0.06 | 0.00 | -0.12 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 220.00 | 1.05 | 1.50 | 1.28 | 1.45 | +0.20 | +16.00% | 0.01 | 10 | 642 | 0.49 | -0.12 | 0.01 | -0.19 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 230.00 | 2.60 | 3.20 | 2.90 | 3.30 | +0.50 | +17.86% | 0.01 | 50 | 294 | 0.47 | -0.21 | 0.01 | -0.25 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 240.00 | 5.50 | 6.00 | 5.75 | 6.40 | +0.80 | +14.29% | 0.02 | 40 | 309 | 0.45 | -0.36 | 0.02 | -0.30 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 250.00 | 10.20 | 10.90 | 10.55 | 11.00 | +1.30 | +13.41% | 0.04 | 17 | 152 | 0.45 | -0.55 | 0.02 | -0.32 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 260.00 | 15.90 | 18.10 | 17.00 | 18.20 | -18.70 | -50.68% | 0.07 | 5 | 12 | 0.43 | -0.71 | 0.02 | -0.28 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 270.00 | 24.20 | 26.10 | 25.15 | 46.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.44 | -0.83 | 0.01 | -0.22 | 4/24/2026 | 5/1/2026 3:59:57 PM EST |
| 280.00 | 33.10 | 35.80 | 34.45 | % | 0.12 | 0 | 0 | 0.65 | -0.90 | 0.01 | -0.15 | 5/1/2026 3:59:57 PM EST | |||
| 290.00 | 42.40 | 44.90 | 43.65 | % | 0.15 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.10 | 5/1/2026 3:59:57 PM EST | |||
| 300.00 | 51.80 | 55.10 | 53.45 | % | 0.18 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.06 | 5/1/2026 3:59:57 PM EST | |||
| 310.00 | 62.50 | 65.10 | 63.80 | % | 0.21 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.02 | 5/1/2026 3:59:57 PM EST | |||
| 320.00 | 72.60 | 74.50 | 73.55 | % | 0.23 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 5/1/2026 3:59:57 PM EST | |||
| 330.00 | 81.70 | 85.00 | 83.35 | % | 0.25 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 340.00 | 91.70 | 95.10 | 93.40 | % | 0.27 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 350.00 | 102.20 | 105.10 | 103.65 | % | 0.30 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST |