Options Chain for MARATHON PETE CORP COM (MPC) - $189.43 as of 12/3/2025 8:34:15 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 | 128.00 | 131.50 | 129.75 | 57.70 | 0.00 | 0.00% | 2.16 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 12/3/2025 3:59:56 PM EST |
| 65.00 | 123.10 | 126.50 | 124.80 | 140.80 | 0.00 | 0.00% | 1.92 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 4/1/2024 | 12/3/2025 3:59:56 PM EST |
| 70.00 | 118.30 | 121.50 | 119.90 | 129.58 | 0.00 | 0.00% | 1.71 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 12/3/2025 3:59:56 PM EST |
| 75.00 | 113.20 | 116.60 | 114.90 | 72.23 | 0.00 | 0.00% | 1.53 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 12/3/2025 3:59:56 PM EST |
| 80.00 | 108.30 | 111.60 | 109.95 | 118.40 | 0.00 | 0.00% | 1.37 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:56 PM EST |
| 85.00 | 103.10 | 106.60 | 104.85 | 113.20 | 0.00 | 0.00% | 1.23 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:56 PM EST |
| 90.00 | 98.30 | 101.60 | 99.95 | 108.60 | 0.00 | 0.00% | 1.11 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:56 PM EST |
| 95.00 | 93.30 | 96.60 | 94.95 | 103.20 | 0.00 | 0.00% | 1.00 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:56 PM EST |
| 100.00 | 88.50 | 91.60 | 90.05 | 98.40 | 0.00 | 0.00% | 0.90 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:56 PM EST |
| 105.00 | 83.50 | 86.70 | 85.10 | 93.50 | 0.00 | 0.00% | 0.81 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:56 PM EST |
| 110.00 | 78.50 | 81.60 | 80.05 | 88.10 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:56 PM EST |
| 115.00 | 73.50 | 76.70 | 75.10 | 83.60 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:56 PM EST |
| 120.00 | 68.50 | 71.70 | 70.10 | 78.30 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:56 PM EST |
| 125.00 | 63.50 | 66.70 | 65.10 | 73.40 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:56 PM EST |
| 130.00 | 58.70 | 61.70 | 60.20 | 64.00 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/3/2025 3:59:56 PM EST |
| 135.00 | 53.40 | 56.80 | 55.10 | 63.20 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:56 PM EST |
| 140.00 | 48.40 | 51.80 | 50.10 | 58.10 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:56 PM EST |
| 145.00 | 43.50 | 46.90 | 45.20 | 44.85 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:56 PM EST |
| 150.00 | 38.40 | 41.90 | 40.15 | 38.40 | 0.00 | 0.00% | 0.27 | 0 | 12 | 0.98 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:56 PM EST |
| 155.00 | 33.50 | 37.00 | 35.25 | 33.40 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.89 | 1.00 | 0.00 | -0.01 | 11/25/2025 | 12/3/2025 3:59:56 PM EST |
| 160.00 | 28.60 | 32.00 | 30.30 | 34.10 | 0.00 | 0.00% | 0.19 | 0 | 13 | 0.79 | 0.99 | 0.00 | -0.04 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 165.00 | 23.70 | 27.10 | 25.40 | 25.50 | 0.00 | 0.00% | 0.15 | 0 | 562 | 0.68 | 0.98 | 0.00 | -0.05 | 11/24/2025 | 12/3/2025 3:59:56 PM EST |
| 170.00 | 18.70 | 22.20 | 20.45 | 23.18 | 0.00 | 0.00% | 0.12 | 0 | 454 | 0.59 | 0.94 | 0.01 | -0.08 | 11/21/2025 | 12/3/2025 3:59:56 PM EST |
| 175.00 | 15.20 | 15.90 | 15.55 | 19.64 | 0.00 | 0.00% | 0.09 | 0 | 185 | 0.31 | 0.88 | 0.01 | -0.11 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 180.00 | 10.80 | 11.50 | 11.15 | 11.54 | -3.46 | -23.07% | 0.06 | 12 | 320 | 0.29 | 0.79 | 0.02 | -0.15 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 185.00 | 5.70 | 7.90 | 6.80 | 7.90 | -2.10 | -21.00% | 0.04 | 3 | 443 | 0.24 | 0.66 | 0.03 | -0.17 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 190.00 | 4.30 | 4.90 | 4.60 | 4.50 | -2.70 | -37.50% | 0.02 | 119 | 742 | 0.29 | 0.51 | 0.03 | -0.17 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 195.00 | 2.10 | 2.70 | 2.40 | 2.40 | -1.40 | -36.85% | 0.01 | 45 | 1,003 | 0.28 | 0.35 | 0.03 | -0.14 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 200.00 | 1.00 | 1.30 | 1.15 | 0.98 | -1.22 | -55.46% | 0.01 | 206 | 1,607 | 0.28 | 0.19 | 0.03 | -0.10 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 210.00 | 0.05 | 0.35 | 0.20 | 0.20 | -0.35 | -63.64% | 0.00 | 19 | 884 | 0.29 | 0.03 | 0.01 | -0.02 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 220.00 | 0.05 | 0.45 | 0.25 | 0.14 | -0.04 | -22.23% | 0.00 | 2 | 1,149 | 0.37 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.13 | -56.53% | 0.00 | 2 | 144 | 0.42 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 2.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.89 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/3/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.02 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/3/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 2.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 12/3/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.66 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/3/2025 3:59:56 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 12/3/2025 3:59:56 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/3/2025 3:59:56 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.54 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 12/3/2025 3:59:56 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.61 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/3/2025 3:59:56 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 | 1.10 | 0.55 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.06 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 4 | 3.30 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 9 | 3.18 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/3/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 12/3/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 3.43 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.80 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 12/3/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.62 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 12/3/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.46 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 12/3/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.31 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 12/3/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.16 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/3/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 1.90 | 0.95 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 12/3/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.58 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 12/3/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 2.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.73 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/3/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 1.80 | 0.90 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.57 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/3/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 1.90 | 0.95 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.47 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/3/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 1.20 | 0.60 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 271 | 1.22 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/3/2025 3:59:56 PM EST |
| 135.00 | 0.05 | 0.35 | 0.20 | 0.06 | -0.04 | -40.00% | 0.00 | 10 | 138 | 0.73 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.25 | -71.43% | 0.00 | 4 | 292 | 0.81 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 2.00 | 1.00 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 572 | 1.06 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/3/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 207 | 0.99 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.70 | 0.00 | 0.00 | -0.01 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 160.00 | 0.10 | 0.75 | 0.43 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.49 | -0.01 | 0.00 | -0.04 | 12/1/2025 | 12/3/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 1.25 | 0.63 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.57 | -0.02 | 0.00 | -0.05 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 170.00 | 0.20 | 1.05 | 0.63 | 0.40 | -0.03 | -6.98% | 0.00 | 23 | 602 | 0.38 | -0.06 | 0.01 | -0.08 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 175.00 | 0.60 | 0.80 | 0.70 | 0.65 | -0.02 | -2.99% | 0.00 | 29 | 243 | 0.33 | -0.12 | 0.01 | -0.11 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 180.00 | 1.30 | 1.60 | 1.45 | 1.75 | +0.65 | +59.10% | 0.01 | 14 | 543 | 0.32 | -0.21 | 0.02 | -0.15 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 185.00 | 2.35 | 2.90 | 2.63 | 2.57 | +0.62 | +31.80% | 0.01 | 5 | 273 | 0.30 | -0.34 | 0.03 | -0.17 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 190.00 | 4.40 | 4.90 | 4.65 | 4.69 | +1.04 | +28.50% | 0.02 | 51 | 204 | 0.29 | -0.49 | 0.03 | -0.17 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 195.00 | 6.70 | 8.00 | 7.35 | 7.67 | +1.77 | +30.00% | 0.04 | 12 | 187 | 0.27 | -0.65 | 0.03 | -0.14 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 200.00 | 9.60 | 11.80 | 10.70 | 9.93 | 0.00 | 0.00% | 0.05 | 0 | 68 | 0.32 | -0.81 | 0.03 | -0.10 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 210.00 | 18.60 | 22.10 | 20.35 | 17.50 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.51 | -0.97 | 0.01 | -0.02 | 11/19/2025 | 12/3/2025 3:59:56 PM EST |
| 220.00 | 28.60 | 31.00 | 29.80 | 53.05 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 10/4/2024 | 12/3/2025 3:59:56 PM EST |
| 230.00 | 38.60 | 41.00 | 39.80 | 68.35 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/2/2024 | 12/3/2025 3:59:56 PM EST |
| 240.00 | 48.60 | 51.00 | 49.80 | 49.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 12/3/2025 3:59:56 PM EST |
| 250.00 | 58.60 | 61.90 | 60.25 | 90.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 12/3/2025 3:59:56 PM EST |
| 260.00 | 68.60 | 71.90 | 70.25 | % | 0.27 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 270.00 | 78.60 | 82.00 | 80.30 | % | 0.30 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 280.00 | 88.60 | 91.90 | 90.25 | % | 0.32 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 290.00 | 98.60 | 101.90 | 100.25 | % | 0.35 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 300.00 | 108.60 | 111.90 | 110.25 | % | 0.37 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 310.00 | 118.60 | 121.90 | 120.25 | % | 0.39 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 320.00 | 128.60 | 132.10 | 130.35 | % | 0.41 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST |