Options Chain for MARATHON PETE CORP COM (MPC) - $144.10 as of 3/28/2025 8:27:27 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
80.00 | 62.60 | 65.70 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
85.00 | 58.00 | 60.60 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
90.00 | 52.70 | 55.60 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
95.00 | 47.70 | 50.70 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
100.00 | 43.05 | 45.65 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
105.00 | 37.85 | 40.75 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
110.00 | 33.10 | 35.55 | 37.86 | 0.00 | 0.00% | 0 | 2 | 1.58 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
115.00 | 27.75 | 29.95 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
120.00 | 23.00 | 25.10 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
121.00 | 21.90 | 23.95 | 28.30 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.99 | 0.00 | -0.02 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
122.00 | 21.35 | 23.55 | % | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
123.00 | 20.50 | 22.10 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
124.00 | 18.85 | 20.95 | 26.50 | 0.00 | 0.00% | 0 | 6 | 0.87 | 0.98 | 0.00 | -0.06 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
125.00 | 18.35 | 20.20 | % | 0 | 0 | 0.90 | 0.98 | 0.01 | -0.06 | 3/28/2025 3:59:58 PM EST | |||
126.00 | 17.10 | 19.10 | 24.10 | 0.00 | 0.00% | 0 | 13 | 0.84 | 0.97 | 0.01 | -0.07 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
127.00 | 15.95 | 18.15 | % | 0 | 0 | 0.82 | 0.97 | 0.01 | -0.07 | 3/28/2025 3:59:58 PM EST | |||
128.00 | 15.30 | 17.20 | 21.26 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.96 | 0.01 | -0.08 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
129.00 | 14.05 | 16.15 | % | 0 | 0 | 0.74 | 0.95 | 0.01 | -0.09 | 3/28/2025 3:59:58 PM EST | |||
130.00 | 13.55 | 15.15 | 9.80 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.94 | 0.01 | -0.11 | 3/5/2025 | 3/28/2025 3:59:58 PM EST |
131.00 | 12.75 | 14.00 | % | 0 | 0 | 0.70 | 0.93 | 0.01 | -0.11 | 3/28/2025 3:59:58 PM EST | |||
132.00 | 10.75 | 13.75 | % | 0 | 0 | 0.55 | 0.92 | 0.02 | -0.12 | 3/28/2025 3:59:58 PM EST | |||
133.00 | 10.50 | 11.90 | 16.51 | 0.00 | 0.00% | 0 | 7 | 0.54 | 0.91 | 0.02 | -0.13 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
134.00 | 9.95 | 11.40 | 13.95 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.89 | 0.02 | -0.14 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
135.00 | 9.45 | 9.80 | 15.70 | 0.00 | 0.00% | 0 | 8 | 0.38 | 0.87 | 0.02 | -0.15 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
136.00 | 7.60 | 9.00 | 13.84 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.86 | 0.03 | -0.16 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
137.00 | 7.15 | 8.00 | 12.20 | 0.00 | 0.00% | 0 | 15 | 0.31 | 0.83 | 0.03 | -0.17 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
138.00 | 5.85 | 8.15 | 9.25 | +2.75 | +42.31% | 1 | 4 | 0.36 | 0.80 | 0.04 | -0.18 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
139.00 | 6.05 | 6.35 | 9.90 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.77 | 0.04 | -0.19 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
140.00 | 5.30 | 6.55 | 5.43 | -2.92 | -34.97% | 1 | 16 | 0.43 | 0.73 | 0.05 | -0.19 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
141.00 | 4.35 | 4.85 | 9.59 | 0.00 | 0.00% | 0 | 10 | 0.34 | 0.69 | 0.05 | -0.20 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
142.00 | 3.90 | 4.15 | 4.05 | -6.57 | -61.87% | 11 | 8 | 0.35 | 0.64 | 0.05 | -0.21 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
143.00 | 3.30 | 3.60 | 6.31 | 0.00 | 0.00% | 0 | 24 | 0.35 | 0.58 | 0.06 | -0.21 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
144.00 | 2.60 | 2.98 | 2.72 | -6.25 | -69.68% | 1 | 24 | 0.33 | 0.53 | 0.06 | -0.21 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
145.00 | 2.12 | 2.51 | 2.31 | -2.59 | -52.86% | 8 | 14 | 0.33 | 0.47 | 0.06 | -0.21 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
146.00 | 1.75 | 2.04 | 1.90 | -3.65 | -65.77% | 8 | 12 | 0.33 | 0.41 | 0.06 | -0.20 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
147.00 | 1.48 | 1.68 | 1.56 | -3.02 | -65.94% | 6 | 35 | 0.34 | 0.35 | 0.05 | -0.19 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
148.00 | 1.15 | 1.35 | 1.14 | -1.69 | -59.72% | 48 | 19 | 0.34 | 0.30 | 0.05 | -0.18 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
149.00 | 0.90 | 1.09 | 0.95 | -1.51 | -61.39% | 16 | 20 | 0.34 | 0.25 | 0.05 | -0.16 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
150.00 | 0.67 | 0.87 | 0.75 | -1.26 | -62.69% | 27 | 53 | 0.34 | 0.21 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
152.50 | 0.34 | 0.45 | 0.35 | -0.75 | -68.19% | 10 | 51 | 0.34 | 0.13 | 0.03 | -0.10 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
155.00 | 0.15 | 0.23 | 0.18 | -0.41 | -69.50% | 19 | 223 | 0.34 | 0.07 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
157.50 | 0.05 | 0.16 | 0.14 | -0.14 | -50.00% | 2 | 22 | 0.35 | 0.04 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
160.00 | 0.01 | 0.21 | 0.06 | -0.28 | -82.36% | 2 | 56 | 0.41 | 0.02 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
162.50 | 0.00 | 0.18 | 0.05 | -0.12 | -70.59% | 2 | 18 | 0.50 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
165.00 | 0.00 | 0.60 | 0.17 | 0.00 | 0.00% | 0 | 9 | 0.71 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
167.50 | 0.00 | 0.62 | 0.02 | -0.13 | -86.67% | 14 | 101 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
170.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 32 | 0.44 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
172.50 | 0.00 | 1.26 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
175.00 | 0.00 | 1.27 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
177.50 | 0.00 | 1.27 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
180.00 | 0.00 | 1.26 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
185.00 | 0.00 | 1.27 | 0.50 | 0.00 | 0.00% | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:58 PM EST |
190.00 | 0.00 | 1.26 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
195.00 | 0.00 | 1.13 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
200.00 | 0.00 | 0.92 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
205.00 | 0.00 | 0.74 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
210.00 | 0.00 | 0.63 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
80.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
85.00 | 0.00 | 0.38 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
90.00 | 0.00 | 0.44 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
95.00 | 0.00 | 0.44 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
100.00 | 0.00 | 0.29 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
105.00 | 0.00 | 0.30 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
110.00 | 0.00 | 0.30 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
115.00 | 0.00 | 0.10 | 0.90 | +0.42 | +87.50% | 1 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
120.00 | 0.03 | 0.06 | 0.06 | -0.01 | -14.29% | 64 | 13 | 0.57 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
121.00 | 0.03 | 0.12 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
122.00 | 0.03 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.01 | 0.00 | -0.02 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
123.00 | 0.04 | 0.52 | 0.20 | 0.00 | 0.00% | 0 | 9 | 0.66 | -0.01 | 0.00 | -0.04 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
124.00 | 0.07 | 0.11 | 0.10 | +0.06 | +150.00% | 8 | 4 | 0.55 | -0.02 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
125.00 | 0.08 | 0.13 | 0.10 | -0.17 | -62.97% | 10 | 7 | 0.54 | -0.02 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
126.00 | 0.05 | 0.27 | 0.18 | % | 20 | 0 | 0.51 | -0.03 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
127.00 | 0.06 | 0.18 | 0.10 | 0.00 | 0.00% | 0 | 30 | 0.54 | -0.03 | 0.01 | -0.07 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
128.00 | 0.10 | 0.39 | 0.19 | 0.00 | 0.00% | 0 | 19 | 0.53 | -0.04 | 0.01 | -0.08 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
129.00 | 0.11 | 0.30 | 0.21 | % | 2 | 0 | 0.49 | -0.05 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
130.00 | 0.15 | 0.23 | 0.20 | +0.06 | +42.86% | 3 | 8 | 0.46 | -0.06 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
131.00 | 0.20 | 0.24 | 0.19 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.07 | 0.01 | -0.11 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
132.00 | 0.21 | 0.29 | 0.21 | 0.00 | 0.00% | 0 | 4 | 0.43 | -0.08 | 0.02 | -0.12 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
133.00 | 0.28 | 0.34 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.09 | 0.02 | -0.13 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
134.00 | 0.34 | 0.42 | 0.19 | 0.00 | 0.00% | 0 | 14 | 0.43 | -0.11 | 0.02 | -0.14 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
135.00 | 0.41 | 0.51 | 0.48 | -0.82 | -63.08% | 1 | 4 | 0.41 | -0.13 | 0.02 | -0.15 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
136.00 | 0.52 | 0.62 | 0.58 | 0.00 | 0.00% | 0 | 18 | 0.42 | -0.14 | 0.03 | -0.16 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
137.00 | 0.46 | 0.73 | 0.66 | +0.30 | +83.34% | 3 | 17 | 0.39 | -0.17 | 0.03 | -0.17 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
138.00 | 0.79 | 0.94 | 0.84 | +0.46 | +121.06% | 33 | 31 | 0.39 | -0.20 | 0.04 | -0.18 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
139.00 | 1.00 | 1.22 | 0.50 | -0.11 | -18.04% | 1 | 19 | 0.39 | -0.23 | 0.04 | -0.19 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
140.00 | 1.22 | 1.31 | 1.42 | +1.08 | +317.65% | 17 | 41 | 0.37 | -0.27 | 0.05 | -0.19 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
141.00 | 1.49 | 1.76 | 1.73 | +0.96 | +124.68% | 9 | 22 | 0.38 | -0.31 | 0.05 | -0.20 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
142.00 | 1.62 | 1.97 | 2.05 | +0.90 | +78.27% | 1 | 21 | 0.35 | -0.36 | 0.05 | -0.21 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
143.00 | 2.00 | 2.34 | 2.46 | +1.20 | +95.24% | 11 | 51 | 0.35 | -0.42 | 0.06 | -0.21 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
144.00 | 2.58 | 2.85 | 2.83 | +1.81 | +177.46% | 10 | 19 | 0.36 | -0.47 | 0.06 | -0.21 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
145.00 | 3.05 | 3.30 | 3.30 | +1.55 | +88.58% | 19 | 69 | 0.35 | -0.53 | 0.06 | -0.21 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
146.00 | 3.65 | 3.90 | 3.75 | +2.65 | +240.91% | 6 | 30 | 0.35 | -0.59 | 0.06 | -0.20 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
147.00 | 4.30 | 4.50 | 4.49 | +2.04 | +83.27% | 30 | 45 | 0.35 | -0.65 | 0.05 | -0.19 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
148.00 | 4.95 | 5.25 | 5.00 | +2.18 | +77.31% | 23 | 17 | 0.35 | -0.70 | 0.05 | -0.18 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
149.00 | 5.65 | 6.00 | 3.45 | 0.00 | 0.00% | 0 | 17 | 0.35 | -0.75 | 0.05 | -0.16 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
150.00 | 6.45 | 6.85 | 6.06 | +3.90 | +180.56% | 20 | 34 | 0.38 | -0.79 | 0.04 | -0.15 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
152.50 | 8.55 | 8.95 | 8.30 | +2.10 | +33.88% | 2 | 14 | 0.38 | -0.87 | 0.03 | -0.10 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
155.00 | 10.45 | 11.70 | 3.75 | 0.00 | 0.00% | 0 | 5 | 0.55 | -0.93 | 0.02 | -0.07 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
157.50 | 12.50 | 14.65 | % | 0 | 0 | 0.71 | -0.96 | 0.01 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
160.00 | 15.45 | 17.00 | 10.95 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.98 | 0.01 | -0.02 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
162.50 | 16.85 | 20.30 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
165.00 | 20.45 | 22.10 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
167.50 | 22.85 | 24.30 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
170.00 | 24.55 | 27.30 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
172.50 | 27.10 | 29.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
175.00 | 29.10 | 32.25 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
177.50 | 31.85 | 34.95 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
180.00 | 34.45 | 37.15 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
185.00 | 39.40 | 42.45 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
190.00 | 44.00 | 47.80 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
195.00 | 49.35 | 52.15 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
200.00 | 54.05 | 57.80 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
205.00 | 59.00 | 62.55 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
210.00 | 64.65 | 67.55 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |