Options Chain for MARATHON PETE CORP COM (MPC) - $191.57 as of 10/8/2025 4:22:07 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 | 128.30 | 130.80 | 129.55 | % | 2.16 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 65.00 | 122.60 | 125.70 | 124.15 | % | 1.91 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 70.00 | 118.30 | 120.60 | 119.45 | % | 1.71 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 75.00 | 113.20 | 115.80 | 114.50 | % | 1.53 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 80.00 | 108.30 | 110.80 | 109.55 | 78.77 | 0.00 | 0.00% | 1.37 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 10/8/2025 3:59:57 PM EST |
| 85.00 | 103.30 | 105.80 | 104.55 | % | 1.23 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 90.00 | 97.90 | 100.60 | 99.25 | % | 1.10 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 95.00 | 93.20 | 95.80 | 94.50 | 31.80 | 0.00 | 0.00% | 0.99 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 10/8/2025 3:59:57 PM EST |
| 100.00 | 88.40 | 90.90 | 89.65 | 29.30 | 0.00 | 0.00% | 0.90 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 10/8/2025 3:59:57 PM EST |
| 105.00 | 83.00 | 85.70 | 84.35 | 24.70 | 0.00 | 0.00% | 0.80 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 10/8/2025 3:59:57 PM EST |
| 110.00 | 78.00 | 80.90 | 79.45 | 21.20 | 0.00 | 0.00% | 0.72 | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 10/8/2025 3:59:57 PM EST |
| 115.00 | 72.70 | 75.70 | 74.20 | 16.90 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 10/8/2025 3:59:57 PM EST |
| 120.00 | 67.80 | 70.90 | 69.35 | % | 0.58 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 125.00 | 63.20 | 65.90 | 64.55 | 18.00 | 0.00 | 0.00% | 0.52 | 0 | 2 | 2.01 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 10/8/2025 3:59:57 PM EST |
| 130.00 | 58.50 | 60.90 | 59.70 | 60.76 | 0.00 | 0.00% | 0.46 | 0 | 11 | 1.81 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 135.00 | 53.40 | 55.90 | 54.65 | 19.70 | 0.00 | 0.00% | 0.40 | 0 | 6 | 1.66 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 10/8/2025 3:59:57 PM EST |
| 140.00 | 48.60 | 50.90 | 49.75 | 39.65 | 0.00 | 0.00% | 0.36 | 0 | 14 | 1.52 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 10/8/2025 3:59:57 PM EST |
| 145.00 | 43.40 | 44.70 | 44.05 | 45.47 | -6.68 | -12.81% | 0.30 | 1 | 478 | 1.08 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 150.00 | 38.20 | 41.00 | 39.60 | 44.47 | 0.00 | 0.00% | 0.26 | 0 | 68 | 1.26 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:57 PM EST |
| 155.00 | 33.30 | 35.20 | 34.25 | 34.00 | -6.45 | -15.95% | 0.22 | 1 | 122 | 1.13 | 0.99 | 0.00 | -0.05 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 160.00 | 28.30 | 30.50 | 29.40 | 30.50 | 0.00 | 0.00% | 0.18 | 0 | 410 | 0.91 | 0.98 | 0.00 | -0.07 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 165.00 | 23.30 | 24.70 | 24.00 | 27.10 | +2.50 | +10.17% | 0.15 | 2 | 579 | 0.63 | 0.96 | 0.01 | -0.11 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 170.00 | 18.40 | 21.10 | 19.75 | 20.65 | +0.65 | +3.25% | 0.12 | 4 | 204 | 0.74 | 0.92 | 0.01 | -0.15 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 175.00 | 13.90 | 15.30 | 14.60 | 15.35 | -1.10 | -6.69% | 0.08 | 1 | 248 | 0.50 | 0.87 | 0.02 | -0.19 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 180.00 | 9.40 | 10.00 | 9.70 | 11.60 | 0.00 | 0.00% | 0.05 | 0 | 470 | 0.29 | 0.80 | 0.02 | -0.20 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 185.00 | 5.80 | 6.40 | 6.10 | 5.98 | -0.92 | -13.34% | 0.03 | 24 | 975 | 0.31 | 0.68 | 0.04 | -0.22 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 190.00 | 3.00 | 3.40 | 3.20 | 3.10 | -1.70 | -35.42% | 0.02 | 17 | 999 | 0.30 | 0.47 | 0.04 | -0.22 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 195.00 | 1.25 | 1.45 | 1.35 | 1.41 | -0.94 | -40.00% | 0.01 | 19 | 893 | 0.29 | 0.28 | 0.04 | -0.19 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 200.00 | 0.45 | 0.55 | 0.50 | 1.28 | +0.38 | +42.23% | 0.00 | 16 | 1,106 | 0.30 | 0.15 | 0.02 | -0.13 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 210.00 | 0.05 | 0.70 | 0.38 | 0.10 | -0.06 | -37.50% | 0.00 | 2 | 1,240 | 0.41 | 0.03 | 0.01 | -0.04 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 0.70 | 0.35 | 0.53 | +0.43 | +430.00% | 0.00 | 2 | 156 | 0.67 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.69 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/8/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.05 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 10/8/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 10/8/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 10/8/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.57 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 10/8/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 6.20 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.87 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 10/8/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.73 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/8/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,153 | 1.60 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/8/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.49 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.37 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.58 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.16 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/8/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.79 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 404 | 0.89 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 792 | 1.04 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:57 PM EST |
| 155.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 555 | 0.62 | -0.01 | 0.00 | -0.05 | 9/24/2025 | 10/8/2025 3:59:57 PM EST |
| 160.00 | 0.05 | 0.40 | 0.23 | 0.13 | -0.01 | -7.15% | 0.00 | 1 | 943 | 0.56 | -0.02 | 0.00 | -0.07 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 165.00 | 0.05 | 0.35 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 392 | 0.47 | -0.04 | 0.01 | -0.11 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 170.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 7 | 855 | 0.40 | -0.08 | 0.01 | -0.15 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 175.00 | 0.25 | 0.50 | 0.38 | 0.39 | -0.01 | -2.50% | 0.00 | 60 | 714 | 0.35 | -0.13 | 0.02 | -0.19 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 180.00 | 0.85 | 1.00 | 0.93 | 0.90 | +0.13 | +16.89% | 0.01 | 36 | 967 | 0.34 | -0.20 | 0.02 | -0.20 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 185.00 | 1.95 | 2.15 | 2.05 | 1.90 | +0.30 | +18.75% | 0.01 | 124 | 964 | 0.32 | -0.32 | 0.04 | -0.22 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 190.00 | 3.90 | 4.30 | 4.10 | 4.10 | +0.86 | +26.55% | 0.02 | 6 | 352 | 0.30 | -0.53 | 0.04 | -0.22 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 195.00 | 7.10 | 7.60 | 7.35 | 6.81 | +0.21 | +3.19% | 0.04 | 2 | 373 | 0.30 | -0.72 | 0.04 | -0.19 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 200.00 | 11.10 | 11.90 | 11.50 | 6.50 | 0.00 | 0.00% | 0.06 | 0 | 99 | 0.36 | -0.85 | 0.02 | -0.13 | 10/6/2025 | 10/8/2025 3:59:57 PM EST |
| 210.00 | 20.60 | 21.80 | 21.20 | 18.60 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.52 | -0.97 | 0.01 | -0.04 | 9/30/2025 | 10/8/2025 3:59:57 PM EST |
| 220.00 | 30.50 | 31.90 | 31.20 | 23.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.71 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:57 PM EST |
| 230.00 | 40.60 | 41.80 | 41.20 | 29.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:57 PM EST |
| 240.00 | 50.50 | 51.90 | 51.20 | 58.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 3:59:57 PM EST |
| 250.00 | 59.80 | 61.90 | 60.85 | 70.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 3:59:57 PM EST |