Options Chain for MARATHON PETE CORP COM (MPC) - $336.42 as of 8/12/2026 9:53:46 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 179.50 | 183.00 | 181.25 | 154.00 | 0.00 | 0.00% | 1.17 | 0 | 4 | 2.93 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/11/2026 3:59:46 PM EST |
| 160.00 | 174.50 | 178.00 | 176.25 | 149.00 | 0.00 | 0.00% | 1.10 | 0 | 3 | 2.87 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/11/2026 3:59:46 PM EST |
| 165.00 | 169.50 | 173.00 | 171.25 | % | 1.04 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:46 PM EST | |||
| 170.00 | 164.50 | 168.30 | 166.40 | % | 0.98 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:46 PM EST | |||
| 175.00 | 159.50 | 163.20 | 161.35 | 86.50 | 0.00 | 0.00% | 0.92 | 0 | 2 | 2.55 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/11/2026 3:59:46 PM EST |
| 180.00 | 154.50 | 158.20 | 156.35 | 81.10 | 0.00 | 0.00% | 0.87 | 0 | 2 | 2.45 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/11/2026 3:59:46 PM EST |
| 185.00 | 149.40 | 153.10 | 151.25 | 127.55 | 0.00 | 0.00% | 0.82 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/11/2026 3:59:46 PM EST |
| 190.00 | 144.40 | 148.20 | 146.30 | % | 0.77 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:46 PM EST | |||
| 195.00 | 139.50 | 143.20 | 141.35 | % | 0.72 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:46 PM EST | |||
| 200.00 | 134.50 | 138.00 | 136.25 | 117.30 | 0.00 | 0.00% | 0.68 | 0 | 6 | 2.02 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:46 PM EST |
| 210.00 | 124.50 | 127.80 | 126.15 | 122.93 | 0.00 | 0.00% | 0.60 | 0 | 12 | 1.86 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:46 PM EST |
| 220.00 | 114.40 | 117.40 | 115.90 | 94.53 | 0.00 | 0.00% | 0.53 | 0 | 388 | 1.70 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 3:59:46 PM EST |
| 230.00 | 104.50 | 108.30 | 106.40 | 78.50 | 0.00 | 0.00% | 0.46 | 0 | 12 | 1.63 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/11/2026 3:59:46 PM EST |
| 240.00 | 94.50 | 97.80 | 96.15 | 80.30 | 0.00 | 0.00% | 0.40 | 0 | 181 | 1.42 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:46 PM EST |
| 250.00 | 84.60 | 87.90 | 86.25 | 83.95 | 0.00 | 0.00% | 0.34 | 0 | 95 | 1.28 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:46 PM EST |
| 260.00 | 74.60 | 78.00 | 76.30 | 74.85 | 0.00 | 0.00% | 0.29 | 0 | 657 | 1.15 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:46 PM EST |
| 270.00 | 64.60 | 67.40 | 66.00 | 64.00 | 0.00 | 0.00% | 0.24 | 0 | 171 | 1.01 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:46 PM EST |
| 280.00 | 54.60 | 57.40 | 56.00 | 54.30 | 0.00 | 0.00% | 0.20 | 0 | 313 | 0.89 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:46 PM EST |
| 290.00 | 44.70 | 47.40 | 46.05 | 45.50 | 0.00 | 0.00% | 0.16 | 0 | 1,199 | 0.77 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:46 PM EST |
| 300.00 | 34.90 | 38.10 | 36.50 | 35.80 | 0.00 | 0.00% | 0.12 | 0 | 1,043 | 0.66 | 0.97 | 0.01 | -0.07 | 8/11/2026 | 8/11/2026 3:59:46 PM EST |
| 310.00 | 25.50 | 28.20 | 26.85 | 26.00 | 0.00 | 0.00% | 0.09 | 0 | 983 | 0.56 | 0.89 | 0.01 | -0.17 | 8/11/2026 | 8/11/2026 3:59:46 PM EST |
| 320.00 | 16.90 | 19.60 | 18.25 | 17.40 | 0.00 | 0.00% | 0.06 | 0 | 1,088 | 0.41 | 0.77 | 0.01 | -0.29 | 8/11/2026 | 8/11/2026 3:59:46 PM EST |
| 330.00 | 10.30 | 12.70 | 11.50 | 11.50 | 0.00 | 0.00% | 0.03 | 0 | 1,367 | 0.41 | 0.60 | 0.02 | -0.38 | 8/11/2026 | 8/11/2026 3:59:46 PM EST |
| 340.00 | 5.70 | 7.60 | 6.65 | 6.65 | 0.00 | 0.00% | 0.02 | 0 | 1,728 | 0.41 | 0.42 | 0.02 | -0.40 | 8/11/2026 | 8/11/2026 3:59:46 PM EST |
| 350.00 | 2.90 | 4.50 | 3.70 | 3.62 | 0.00 | 0.00% | 0.01 | 0 | 1,334 | 0.42 | 0.26 | 0.01 | -0.33 | 8/11/2026 | 8/11/2026 3:59:46 PM EST |
| 360.00 | 1.65 | 3.00 | 2.33 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.46 | 0.14 | 0.01 | -0.23 | 8/11/2026 | 8/11/2026 3:59:46 PM EST |
| 370.00 | 0.40 | 2.85 | 1.63 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.45 | 0.07 | 0.01 | -0.14 | 8/11/2026 | 8/11/2026 3:59:46 PM EST |
| 380.00 | 0.20 | 0.60 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.41 | 0.03 | 0.00 | -0.08 | 8/11/2026 | 8/11/2026 3:59:46 PM EST |
| 390.00 | 0.05 | 0.40 | 0.23 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 573 | 0.44 | 0.01 | 0.00 | -0.04 | 8/11/2026 | 8/11/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.67 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/11/2026 3:59:46 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.41 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/11/2026 3:59:46 PM EST |
| 165.00 | 0.00 | 2.40 | 1.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 98 | 2.61 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/11/2026 3:59:46 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.73 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/11/2026 3:59:46 PM EST |
| 175.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:46 PM EST | |||
| 180.00 | 0.00 | 2.40 | 1.20 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/11/2026 3:59:46 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:46 PM EST | |||
| 190.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:46 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.07 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/11/2026 3:59:46 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/11/2026 3:59:46 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,118 | 1.13 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 3:59:46 PM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.07 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 3:59:46 PM EST |
| 230.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 370 | 1.35 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 3:59:46 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.38 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:46 PM EST |
| 250.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 256 | 1.17 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:46 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 684 | 0.59 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:46 PM EST |
| 270.00 | 0.15 | 0.60 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 507 | 0.66 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:46 PM EST |
| 280.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.53 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:46 PM EST |
| 290.00 | 0.10 | 0.50 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.45 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:46 PM EST |
| 300.00 | 0.60 | 0.80 | 0.70 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.43 | -0.03 | 0.01 | -0.07 | 8/11/2026 | 8/11/2026 3:59:46 PM EST |
| 310.00 | 0.90 | 1.30 | 1.10 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 336 | 0.38 | -0.11 | 0.01 | -0.17 | 8/11/2026 | 8/11/2026 3:59:46 PM EST |
| 320.00 | 1.95 | 4.20 | 3.08 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 324 | 0.39 | -0.23 | 0.01 | -0.29 | 8/11/2026 | 8/11/2026 3:59:46 PM EST |
| 330.00 | 5.30 | 8.30 | 6.80 | 6.95 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.40 | -0.40 | 0.02 | -0.38 | 8/11/2026 | 8/11/2026 3:59:46 PM EST |
| 340.00 | 11.10 | 13.40 | 12.25 | 14.10 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.42 | -0.58 | 0.02 | -0.40 | 8/11/2026 | 8/11/2026 3:59:46 PM EST |
| 350.00 | 17.70 | 20.40 | 19.05 | 83.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.41 | -0.74 | 0.01 | -0.33 | 7/7/2026 | 8/11/2026 3:59:46 PM EST |
| 360.00 | 25.30 | 28.30 | 26.80 | 93.50 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.54 | -0.86 | 0.01 | -0.23 | 7/7/2026 | 8/11/2026 3:59:46 PM EST |
| 370.00 | 34.60 | 37.30 | 35.95 | % | 0.10 | 0 | 0 | 0.58 | -0.93 | 0.01 | -0.14 | 8/11/2026 3:59:46 PM EST | |||
| 380.00 | 43.80 | 46.80 | 45.30 | 48.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.08 | 8/11/2026 | 8/11/2026 3:59:46 PM EST |
| 390.00 | 53.40 | 56.60 | 55.00 | 55.03 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.71 | -0.99 | 0.00 | -0.04 | 8/11/2026 | 8/11/2026 3:59:46 PM EST |