Options Chain for MARATHON PETE CORP COM (MPC) - $177.48 as of 1/22/2026 8:06:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 54.20 | 58.30 | 56.25 | 45.00 | 0.00 | 0.00% | 0.47 | 0 | 4 | 1.12 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/22/2026 3:59:58 PM EST |
| 125.00 | 49.30 | 53.30 | 51.30 | 50.98 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/22/2026 3:59:58 PM EST |
| 130.00 | 44.40 | 48.30 | 46.35 | % | 0.36 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:58 PM EST | |||
| 135.00 | 39.40 | 43.40 | 41.40 | % | 0.31 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:58 PM EST | |||
| 140.00 | 35.10 | 37.50 | 36.30 | 34.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.69 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/22/2026 3:59:58 PM EST |
| 145.00 | 29.80 | 33.00 | 31.40 | 34.35 | 0.00 | 0.00% | 0.22 | 0 | 93 | 0.63 | 0.97 | 0.00 | -0.02 | 1/21/2026 | 1/22/2026 3:59:58 PM EST |
| 150.00 | 25.00 | 27.60 | 26.30 | 29.53 | 0.00 | 0.00% | 0.18 | 0 | 21 | 0.51 | 0.94 | 0.01 | -0.04 | 1/21/2026 | 1/22/2026 3:59:58 PM EST |
| 155.00 | 20.40 | 23.70 | 22.05 | 24.30 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.53 | 0.89 | 0.01 | -0.05 | 1/13/2026 | 1/22/2026 3:59:58 PM EST |
| 160.00 | 16.90 | 19.10 | 18.00 | 18.50 | -4.50 | -19.57% | 0.11 | 2 | 37 | 0.41 | 0.83 | 0.01 | -0.07 | 1/22/2026 | 1/22/2026 3:59:58 PM EST |
| 165.00 | 13.30 | 14.30 | 13.80 | 12.50 | -4.87 | -28.04% | 0.08 | 12 | 23 | 0.38 | 0.75 | 0.02 | -0.09 | 1/22/2026 | 1/22/2026 3:59:58 PM EST |
| 170.00 | 9.60 | 10.40 | 10.00 | 13.90 | 0.00 | 0.00% | 0.06 | 0 | 65 | 0.36 | 0.65 | 0.02 | -0.10 | 1/21/2026 | 1/22/2026 3:59:58 PM EST |
| 175.00 | 6.60 | 7.70 | 7.15 | 5.80 | -4.15 | -41.71% | 0.04 | 4 | 133 | 0.35 | 0.53 | 0.02 | -0.11 | 1/22/2026 | 1/22/2026 3:59:58 PM EST |
| 180.00 | 4.20 | 5.00 | 4.60 | 4.50 | -1.40 | -23.73% | 0.03 | 4 | 494 | 0.34 | 0.40 | 0.02 | -0.10 | 1/22/2026 | 1/22/2026 3:59:58 PM EST |
| 185.00 | 2.65 | 3.00 | 2.83 | 2.90 | -1.18 | -28.93% | 0.02 | 15 | 849 | 0.33 | 0.29 | 0.02 | -0.09 | 1/22/2026 | 1/22/2026 3:59:58 PM EST |
| 190.00 | 1.45 | 2.55 | 2.00 | 1.65 | -0.94 | -36.30% | 0.01 | 7 | 323 | 0.35 | 0.19 | 0.02 | -0.07 | 1/22/2026 | 1/22/2026 3:59:58 PM EST |
| 195.00 | 0.90 | 1.10 | 1.00 | 0.89 | -0.68 | -43.32% | 0.01 | 15 | 383 | 0.33 | 0.12 | 0.01 | -0.05 | 1/22/2026 | 1/22/2026 3:59:58 PM EST |
| 200.00 | 0.40 | 0.65 | 0.53 | 0.52 | -0.43 | -45.27% | 0.00 | 115 | 376 | 0.32 | 0.07 | 0.01 | -0.04 | 1/22/2026 | 1/22/2026 3:59:58 PM EST |
| 210.00 | 0.15 | 0.75 | 0.45 | 0.20 | -0.20 | -50.00% | 0.00 | 2 | 102 | 0.39 | 0.02 | 0.00 | -0.01 | 1/22/2026 | 1/22/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 15 | 10 | 0.39 | 0.01 | 0.00 | -0.01 | 1/22/2026 | 1/22/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/22/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/22/2026 3:59:58 PM EST |
| 250.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:58 PM EST | |||
| 260.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 1.85 | 0.93 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/22/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.90 | 0.45 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.72 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/22/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/22/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.74 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/22/2026 3:59:58 PM EST |
| 145.00 | 0.05 | 0.50 | 0.28 | 0.28 | -0.16 | -36.37% | 0.00 | 5 | 30 | 0.37 | -0.03 | 0.00 | -0.02 | 1/22/2026 | 1/22/2026 3:59:58 PM EST |
| 150.00 | 0.40 | 0.80 | 0.60 | 0.65 | +0.02 | +3.18% | 0.00 | 4 | 171 | 0.39 | -0.06 | 0.01 | -0.04 | 1/22/2026 | 1/22/2026 3:59:58 PM EST |
| 155.00 | 0.70 | 1.20 | 0.95 | 0.98 | +0.13 | +15.30% | 0.01 | 6 | 228 | 0.37 | -0.11 | 0.01 | -0.05 | 1/22/2026 | 1/22/2026 3:59:58 PM EST |
| 160.00 | 1.30 | 2.15 | 1.73 | 1.75 | +0.25 | +16.67% | 0.01 | 12 | 536 | 0.37 | -0.17 | 0.01 | -0.07 | 1/22/2026 | 1/22/2026 3:59:58 PM EST |
| 165.00 | 2.55 | 3.20 | 2.88 | 2.57 | +0.23 | +9.83% | 0.02 | 4 | 259 | 0.36 | -0.25 | 0.02 | -0.09 | 1/22/2026 | 1/22/2026 3:59:58 PM EST |
| 170.00 | 3.90 | 4.60 | 4.25 | 4.60 | +1.30 | +39.40% | 0.03 | 14 | 258 | 0.34 | -0.35 | 0.02 | -0.10 | 1/22/2026 | 1/22/2026 3:59:58 PM EST |
| 175.00 | 5.70 | 7.20 | 6.45 | 6.23 | +0.58 | +10.27% | 0.04 | 3 | 94 | 0.34 | -0.47 | 0.02 | -0.11 | 1/22/2026 | 1/22/2026 3:59:58 PM EST |
| 180.00 | 8.40 | 9.90 | 9.15 | 6.80 | 0.00 | 0.00% | 0.05 | 0 | 84 | 0.32 | -0.60 | 0.02 | -0.10 | 1/21/2026 | 1/22/2026 3:59:58 PM EST |
| 185.00 | 11.90 | 13.20 | 12.55 | 13.12 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.31 | -0.71 | 0.02 | -0.09 | 1/20/2026 | 1/22/2026 3:59:58 PM EST |
| 190.00 | 15.20 | 17.80 | 16.50 | 12.00 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.30 | -0.81 | 0.02 | -0.07 | 1/14/2026 | 1/22/2026 3:59:58 PM EST |
| 195.00 | 18.90 | 22.30 | 20.60 | % | 0.11 | 0 | 0 | 0.44 | -0.88 | 0.01 | -0.05 | 1/22/2026 3:59:58 PM EST | |||
| 200.00 | 24.00 | 27.00 | 25.50 | 26.03 | +4.91 | +23.25% | 0.13 | 1 | 2 | 0.47 | -0.93 | 0.01 | -0.04 | 1/22/2026 | 1/22/2026 3:59:58 PM EST |
| 210.00 | 33.30 | 36.60 | 34.95 | % | 0.17 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 1/22/2026 3:59:58 PM EST | |||
| 220.00 | 43.10 | 46.20 | 44.65 | % | 0.20 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 1/22/2026 3:59:58 PM EST | |||
| 230.00 | 53.40 | 56.30 | 54.85 | % | 0.24 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:58 PM EST | |||
| 240.00 | 62.30 | 66.30 | 64.30 | % | 0.27 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:58 PM EST | |||
| 250.00 | 72.30 | 76.30 | 74.30 | % | 0.30 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:58 PM EST | |||
| 260.00 | 82.30 | 86.20 | 84.25 | % | 0.32 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:58 PM EST |