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 | 141.50 | 145.30 | 143.40 | % | 1.43 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 105.00 | 136.50 | 140.30 | 138.40 | % | 1.32 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 110.00 | 131.50 | 134.70 | 133.10 | % | 1.21 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 115.00 | 126.50 | 130.30 | 128.40 | 138.50 | 0.00 | 0.00% | 1.12 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 6/18/2026 4:00:03 PM EST |
| 120.00 | 121.50 | 125.40 | 123.45 | 148.50 | 0.00 | 0.00% | 1.03 | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/18/2026 4:00:03 PM EST |
| 125.00 | 116.50 | 120.40 | 118.45 | % | 0.95 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 130.00 | 111.50 | 115.40 | 113.45 | 130.35 | 0.00 | 0.00% | 0.87 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/18/2026 4:00:03 PM EST |
| 135.00 | 106.50 | 110.40 | 108.45 | % | 0.80 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 140.00 | 101.50 | 105.40 | 103.45 | 125.50 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/18/2026 4:00:03 PM EST |
| 145.00 | 96.50 | 100.50 | 98.50 | 118.50 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 4:00:03 PM EST |
| 150.00 | 91.50 | 95.50 | 93.50 | 112.00 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 4:00:03 PM EST |
| 155.00 | 86.60 | 90.50 | 88.55 | % | 0.57 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 160.00 | 81.60 | 85.50 | 83.55 | 55.50 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 6/18/2026 4:00:03 PM EST |
| 165.00 | 76.60 | 80.60 | 78.60 | % | 0.48 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 170.00 | 71.70 | 75.40 | 73.55 | 77.90 | 0.00 | 0.00% | 0.43 | 0 | 82 | 0.97 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 6/18/2026 4:00:03 PM EST |
| 175.00 | 66.80 | 70.50 | 68.65 | 65.20 | -5.80 | -8.17% | 0.39 | 4 | 104 | 0.88 | 1.00 | 0.00 | -0.02 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 180.00 | 61.80 | 65.50 | 63.65 | 61.90 | -4.40 | -6.64% | 0.35 | 1 | 239 | 0.85 | 0.99 | 0.00 | -0.03 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 185.00 | 56.80 | 60.70 | 58.75 | 65.35 | 0.00 | 0.00% | 0.32 | 0 | 43 | 0.79 | 0.98 | 0.00 | -0.02 | 5/29/2026 | 6/18/2026 4:00:03 PM EST |
| 190.00 | 52.60 | 55.10 | 53.85 | 63.00 | 0.00 | 0.00% | 0.28 | 0 | 183 | 0.69 | 0.98 | 0.00 | -0.03 | 6/15/2026 | 6/18/2026 4:00:03 PM EST |
| 195.00 | 47.10 | 50.00 | 48.55 | 71.00 | 0.00 | 0.00% | 0.25 | 0 | 54 | 0.58 | 0.97 | 0.00 | -0.05 | 6/12/2026 | 6/18/2026 4:00:03 PM EST |
| 200.00 | 42.90 | 45.40 | 44.15 | 42.45 | -9.75 | -18.68% | 0.22 | 2 | 371 | 0.61 | 0.95 | 0.00 | -0.05 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 210.00 | 33.60 | 36.00 | 34.80 | 41.30 | 0.00 | 0.00% | 0.17 | 0 | 426 | 0.53 | 0.90 | 0.01 | -0.08 | 6/16/2026 | 6/18/2026 4:00:03 PM EST |
| 220.00 | 25.00 | 26.80 | 25.90 | 23.00 | -6.95 | -23.21% | 0.12 | 29 | 576 | 0.47 | 0.83 | 0.01 | -0.11 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 230.00 | 16.30 | 18.80 | 17.55 | 16.21 | -4.29 | -20.93% | 0.08 | 2 | 237 | 0.40 | 0.70 | 0.01 | -0.15 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 240.00 | 10.60 | 12.30 | 11.45 | 11.28 | -3.27 | -22.48% | 0.05 | 195 | 429 | 0.39 | 0.55 | 0.02 | -0.17 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 250.00 | 6.50 | 7.50 | 7.00 | 7.08 | -1.12 | -13.66% | 0.03 | 90 | 452 | 0.38 | 0.39 | 0.02 | -0.17 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 260.00 | 3.50 | 4.50 | 4.00 | 4.10 | -0.97 | -19.14% | 0.02 | 71 | 509 | 0.38 | 0.25 | 0.01 | -0.14 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 270.00 | 1.50 | 2.45 | 1.98 | 2.03 | -0.62 | -23.40% | 0.01 | 26 | 678 | 0.37 | 0.15 | 0.01 | -0.10 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 280.00 | 0.65 | 1.45 | 1.05 | 1.00 | -1.11 | -52.61% | 0.00 | 335 | 1,537 | 0.37 | 0.08 | 0.01 | -0.07 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 290.00 | 0.40 | 0.85 | 0.63 | 0.63 | -0.37 | -37.00% | 0.00 | 76 | 414 | 0.39 | 0.04 | 0.00 | -0.05 | 6/18/2026 | 6/18/2026 4:00:03 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 4:00:03 PM EST |
| 310.00 | 0.00 | 1.75 | 0.88 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 945 | 0.61 | 0.01 | 0.00 | -0.01 | 6/17/2026 | 6/18/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.54 | 0.00 | 0.00 | -0.01 | 6/16/2026 | 6/18/2026 4:00:03 PM EST |
| 330.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.73 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 4:00:03 PM EST |
| 340.00 | 0.00 | 1.90 | 0.95 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.79 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/18/2026 4:00:03 PM EST |
| 350.00 | 0.00 | 0.90 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.72 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/18/2026 4:00:03 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 4:00:03 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/18/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.65 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 1.57 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 6 | 1.24 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 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 4:00:03 PM EST | |||
| 140.00 | 0.00 | 0.70 | 0.35 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 204 | 1.07 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/18/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.65 | 0.33 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/18/2026 4:00:03 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 4:00:03 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 27 | 0.91 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 160.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.82 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/18/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/18/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.75 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 6/18/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 0.70 | 0.35 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.69 | 0.00 | 0.00 | -0.02 | 5/5/2026 | 6/18/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 0.55 | 0.28 | 0.19 | -0.56 | -74.67% | 0.00 | 1 | 89 | 0.61 | -0.01 | 0.00 | -0.03 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 185.00 | 0.20 | 1.10 | 0.65 | 0.40 | +0.18 | +81.82% | 0.00 | 3 | 92 | 0.49 | -0.02 | 0.00 | -0.02 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 190.00 | 0.15 | 0.70 | 0.43 | 0.75 | +0.45 | +150.00% | 0.00 | 2 | 59 | 0.47 | -0.02 | 0.00 | -0.03 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.53 | -0.03 | 0.00 | -0.05 | 6/5/2026 | 6/18/2026 4:00:03 PM EST |
| 200.00 | 0.05 | 1.00 | 0.53 | 0.59 | +0.14 | +31.12% | 0.00 | 12 | 211 | 0.38 | -0.05 | 0.00 | -0.05 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 210.00 | 0.75 | 1.30 | 1.03 | 1.55 | +0.68 | +78.17% | 0.00 | 1 | 557 | 0.38 | -0.10 | 0.01 | -0.08 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 220.00 | 1.60 | 2.75 | 2.18 | 2.20 | +0.30 | +15.79% | 0.01 | 6 | 277 | 0.36 | -0.17 | 0.01 | -0.11 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 230.00 | 3.90 | 5.00 | 4.45 | 4.46 | +0.46 | +11.50% | 0.02 | 291 | 375 | 0.35 | -0.30 | 0.01 | -0.15 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 240.00 | 7.60 | 9.00 | 8.30 | 8.10 | +1.67 | +25.98% | 0.03 | 177 | 588 | 0.34 | -0.45 | 0.02 | -0.17 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 250.00 | 12.70 | 14.80 | 13.75 | 13.70 | +1.30 | +10.49% | 0.06 | 10 | 235 | 0.33 | -0.61 | 0.02 | -0.17 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 260.00 | 19.60 | 21.60 | 20.60 | 22.85 | +4.04 | +21.48% | 0.08 | 2 | 178 | 0.31 | -0.75 | 0.01 | -0.14 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 270.00 | 27.90 | 30.50 | 29.20 | 31.20 | +4.39 | +16.38% | 0.11 | 3 | 153 | 0.31 | -0.85 | 0.01 | -0.10 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 280.00 | 36.50 | 39.50 | 38.00 | 31.64 | 0.00 | 0.00% | 0.14 | 0 | 236 | 0.48 | -0.92 | 0.01 | -0.07 | 6/15/2026 | 6/18/2026 4:00:03 PM EST |
| 290.00 | 46.10 | 49.10 | 47.60 | 41.96 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.53 | -0.96 | 0.00 | -0.05 | 6/16/2026 | 6/18/2026 4:00:03 PM EST |
| 300.00 | 55.50 | 59.00 | 57.25 | 34.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.03 | 6/3/2026 | 6/18/2026 4:00:03 PM EST |
| 310.00 | 65.00 | 69.00 | 67.00 | % | 0.22 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 6/18/2026 4:00:03 PM EST | |||
| 320.00 | 75.40 | 79.00 | 77.20 | % | 0.24 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 6/18/2026 4:00:03 PM EST | |||
| 330.00 | 85.60 | 89.00 | 87.30 | % | 0.26 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 340.00 | 95.30 | 98.90 | 97.10 | % | 0.29 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 350.00 | 105.00 | 109.00 | 107.00 | 91.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 4:00:03 PM EST |
| 360.00 | 115.60 | 119.00 | 117.30 | 101.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 4:00:03 PM EST |