Options Chain for MARATHON PETE CORP COM (MPC) - $244.08 as of 6/18/2026 5:30:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 140.50 | 144.50 | 142.50 | % | 1.43 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:59:09 PM EST | |||
| 105.00 | 135.50 | 139.50 | 137.50 | % | 1.31 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:59:09 PM EST | |||
| 110.00 | 130.50 | 134.30 | 132.40 | % | 1.20 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:59:09 PM EST | |||
| 115.00 | 125.50 | 129.50 | 127.50 | 138.50 | 0.00 | 0.00% | 1.11 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 6/18/2026 2:59:09 PM EST |
| 120.00 | 120.30 | 124.60 | 122.45 | 148.50 | 0.00 | 0.00% | 1.02 | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/18/2026 2:59:09 PM EST |
| 125.00 | 115.40 | 119.40 | 117.40 | % | 0.94 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:59:09 PM EST | |||
| 130.00 | 110.40 | 114.40 | 112.40 | 130.35 | 0.00 | 0.00% | 0.86 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/18/2026 2:59:09 PM EST |
| 135.00 | 105.70 | 109.70 | 107.70 | % | 0.80 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:59:09 PM EST | |||
| 140.00 | 100.70 | 104.60 | 102.65 | 125.50 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/18/2026 2:59:09 PM EST |
| 145.00 | 95.40 | 99.60 | 97.50 | 118.50 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 2:59:09 PM EST |
| 150.00 | 90.80 | 94.70 | 92.75 | 112.00 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 2:59:09 PM EST |
| 155.00 | 85.30 | 89.50 | 87.40 | % | 0.56 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:59:09 PM EST | |||
| 160.00 | 80.50 | 84.60 | 82.55 | 55.50 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 6/18/2026 2:59:09 PM EST |
| 165.00 | 76.00 | 79.70 | 77.85 | % | 0.47 | 0 | 1 | 0.99 | 1.00 | 0.00 | -0.01 | 6/18/2026 2:59:09 PM EST | |||
| 170.00 | 70.60 | 74.70 | 72.65 | 77.90 | 0.00 | 0.00% | 0.43 | 0 | 82 | 0.95 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 6/18/2026 2:59:09 PM EST |
| 175.00 | 66.80 | 69.90 | 68.35 | 65.20 | -5.80 | -8.17% | 0.39 | 4 | 104 | 0.88 | 1.00 | 0.00 | -0.01 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 180.00 | 60.90 | 64.90 | 62.90 | 61.90 | -4.40 | -6.64% | 0.35 | 1 | 239 | 0.83 | 0.99 | 0.00 | -0.02 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 185.00 | 56.00 | 60.00 | 58.00 | 65.35 | 0.00 | 0.00% | 0.31 | 0 | 43 | 0.77 | 0.98 | 0.00 | -0.03 | 5/29/2026 | 6/18/2026 2:59:09 PM EST |
| 190.00 | 51.50 | 54.80 | 53.15 | 63.00 | 0.00 | 0.00% | 0.28 | 0 | 183 | 0.70 | 0.98 | 0.00 | -0.04 | 6/15/2026 | 6/18/2026 2:59:09 PM EST |
| 195.00 | 46.60 | 50.10 | 48.35 | 71.00 | 0.00 | 0.00% | 0.25 | 0 | 54 | 0.64 | 0.97 | 0.00 | -0.04 | 6/12/2026 | 6/18/2026 2:59:09 PM EST |
| 200.00 | 41.80 | 45.10 | 43.45 | 42.45 | -9.75 | -18.68% | 0.22 | 2 | 371 | 0.60 | 0.94 | 0.00 | -0.07 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 210.00 | 32.60 | 35.70 | 34.15 | 41.30 | 0.00 | 0.00% | 0.16 | 0 | 426 | 0.53 | 0.90 | 0.01 | -0.09 | 6/16/2026 | 6/18/2026 2:59:09 PM EST |
| 220.00 | 24.50 | 26.40 | 25.45 | 23.00 | -6.95 | -23.21% | 0.12 | 29 | 576 | 0.37 | 0.83 | 0.01 | -0.13 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 230.00 | 17.00 | 18.80 | 17.90 | 16.21 | -4.29 | -20.93% | 0.08 | 2 | 237 | 0.38 | 0.72 | 0.01 | -0.16 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 240.00 | 10.60 | 12.30 | 11.45 | 11.28 | -3.27 | -22.48% | 0.05 | 195 | 429 | 0.35 | 0.57 | 0.02 | -0.17 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 250.00 | 6.40 | 7.30 | 6.85 | 6.85 | -1.35 | -16.47% | 0.03 | 89 | 452 | 0.36 | 0.41 | 0.02 | -0.16 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 260.00 | 3.40 | 4.10 | 3.75 | 3.82 | -1.25 | -24.66% | 0.01 | 69 | 509 | 0.35 | 0.27 | 0.01 | -0.14 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 270.00 | 1.60 | 2.45 | 2.03 | 2.40 | -0.25 | -9.44% | 0.01 | 25 | 678 | 0.36 | 0.17 | 0.01 | -0.11 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 280.00 | 0.95 | 1.40 | 1.18 | 1.25 | -0.86 | -40.76% | 0.00 | 334 | 1,537 | 0.37 | 0.10 | 0.01 | -0.08 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 290.00 | 0.40 | 0.85 | 0.63 | 0.63 | -0.37 | -37.00% | 0.00 | 76 | 414 | 0.38 | 0.06 | 0.00 | -0.05 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 300.00 | 0.05 | 0.65 | 0.35 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 735 | 0.38 | 0.03 | 0.00 | -0.03 | 6/17/2026 | 6/18/2026 2:59:09 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 945 | 0.52 | 0.01 | 0.00 | -0.01 | 6/17/2026 | 6/18/2026 2:59:09 PM EST |
| 320.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.54 | 0.01 | 0.00 | -0.01 | 6/16/2026 | 6/18/2026 2:59:09 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.62 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 2:59:09 PM EST |
| 340.00 | 0.00 | 0.70 | 0.35 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.65 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/18/2026 2:59:09 PM EST |
| 350.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.70 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/18/2026 2:59:09 PM EST |
| 360.00 | 0.00 | 1.10 | 0.55 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 6/18/2026 2:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:09 PM EST | |||
| 105.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:09 PM EST | |||
| 110.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.22 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/18/2026 2:59:09 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:09 PM EST | |||
| 120.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:09 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:09 PM EST | |||
| 130.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 6 | 1.23 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:09 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:09 PM EST | |||
| 140.00 | 0.00 | 0.70 | 0.35 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 204 | 1.06 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/18/2026 2:59:09 PM EST |
| 145.00 | 0.00 | 0.65 | 0.33 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.99 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/18/2026 2:59:09 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 6 | 0.96 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:09 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 27 | 0.90 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:09 PM EST | |||
| 160.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.81 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/18/2026 2:59:09 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.79 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 6/18/2026 2:59:09 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.74 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 6/18/2026 2:59:09 PM EST |
| 175.00 | 0.00 | 0.70 | 0.35 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.68 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 6/18/2026 2:59:09 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.19 | -0.56 | -74.67% | 0.00 | 1 | 89 | 0.54 | -0.01 | 0.00 | -0.02 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 185.00 | 0.20 | 0.35 | 0.28 | 0.40 | +0.18 | +81.82% | 0.00 | 3 | 92 | 0.48 | -0.02 | 0.00 | -0.03 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 190.00 | 0.15 | 0.50 | 0.33 | 0.75 | +0.45 | +150.00% | 0.00 | 2 | 59 | 0.46 | -0.02 | 0.00 | -0.04 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.52 | -0.03 | 0.00 | -0.04 | 6/5/2026 | 6/18/2026 2:59:09 PM EST |
| 200.00 | 0.05 | 0.80 | 0.43 | 0.59 | +0.14 | +31.12% | 0.00 | 12 | 211 | 0.38 | -0.06 | 0.00 | -0.07 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 210.00 | 0.90 | 1.60 | 1.25 | 1.55 | +0.68 | +78.17% | 0.01 | 1 | 557 | 0.41 | -0.10 | 0.01 | -0.09 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 220.00 | 2.20 | 2.80 | 2.50 | 2.55 | +0.65 | +34.22% | 0.01 | 4 | 277 | 0.39 | -0.17 | 0.01 | -0.13 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 230.00 | 4.50 | 5.00 | 4.75 | 4.46 | +0.46 | +11.50% | 0.02 | 291 | 375 | 0.37 | -0.28 | 0.01 | -0.16 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 240.00 | 7.90 | 9.00 | 8.45 | 8.10 | +1.67 | +25.98% | 0.04 | 177 | 588 | 0.37 | -0.43 | 0.02 | -0.17 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 250.00 | 13.20 | 14.50 | 13.85 | 13.70 | +1.30 | +10.49% | 0.06 | 10 | 235 | 0.36 | -0.59 | 0.02 | -0.16 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 260.00 | 20.20 | 21.90 | 21.05 | 22.85 | +4.04 | +21.48% | 0.08 | 2 | 178 | 0.36 | -0.73 | 0.01 | -0.14 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 270.00 | 27.90 | 30.60 | 29.25 | 31.20 | +4.39 | +16.38% | 0.11 | 3 | 153 | 0.37 | -0.83 | 0.01 | -0.11 | 6/18/2026 | 6/18/2026 2:59:09 PM EST |
| 280.00 | 36.70 | 39.70 | 38.20 | 31.64 | 0.00 | 0.00% | 0.14 | 0 | 236 | 0.47 | -0.90 | 0.01 | -0.08 | 6/15/2026 | 6/18/2026 2:59:09 PM EST |
| 290.00 | 46.20 | 49.50 | 47.85 | 41.96 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.56 | -0.94 | 0.00 | -0.05 | 6/16/2026 | 6/18/2026 2:59:09 PM EST |
| 300.00 | 55.90 | 60.10 | 58.00 | 34.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.03 | 6/3/2026 | 6/18/2026 2:59:09 PM EST |
| 310.00 | 65.80 | 69.90 | 67.85 | % | 0.22 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 6/18/2026 2:59:09 PM EST | |||
| 320.00 | 75.80 | 80.00 | 77.90 | % | 0.24 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 6/18/2026 2:59:09 PM EST | |||
| 330.00 | 85.80 | 90.00 | 87.90 | % | 0.27 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:59:09 PM EST | |||
| 340.00 | 95.90 | 100.00 | 97.95 | % | 0.29 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:59:09 PM EST | |||
| 350.00 | 105.80 | 110.00 | 107.90 | 91.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 2:59:09 PM EST |
| 360.00 | 115.80 | 120.00 | 117.90 | 101.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 2:59:09 PM EST |