Options Chain for MARATHON PETE CORP COM (MPC) - $435.00 as of 10/6/2026 8:06:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 231.20 | 235.00 | 233.10 | 196.20 | 0.00 | 0.00% | 1.17 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/6/2026 3:59:59 PM EST |
| 210.00 | 221.20 | 225.00 | 223.10 | % | 1.06 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:59 PM EST | |||
| 220.00 | 211.20 | 215.10 | 213.15 | 175.00 | 0.00 | 0.00% | 0.97 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/6/2026 3:59:59 PM EST |
| 230.00 | 201.80 | 205.10 | 203.45 | 178.70 | 0.00 | 0.00% | 0.88 | 0 | 1 | 1.15 | 1.00 | 0.00 | -0.01 | 9/21/2026 | 10/6/2026 3:59:59 PM EST |
| 240.00 | 191.40 | 195.20 | 193.30 | 161.70 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.08 | 1.00 | 0.00 | -0.01 | 9/22/2026 | 10/6/2026 3:59:59 PM EST |
| 250.00 | 181.50 | 185.30 | 183.40 | 171.50 | 0.00 | 0.00% | 0.73 | 0 | 5 | 1.02 | 1.00 | 0.00 | -0.01 | 10/2/2026 | 10/6/2026 3:59:59 PM EST |
| 260.00 | 171.50 | 175.40 | 173.45 | 160.60 | 0.00 | 0.00% | 0.67 | 0 | 5 | 0.97 | 1.00 | 0.00 | -0.01 | 10/2/2026 | 10/6/2026 3:59:59 PM EST |
| 270.00 | 162.60 | 165.50 | 164.05 | % | 0.61 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.02 | 10/6/2026 3:59:59 PM EST | |||
| 280.00 | 152.20 | 155.60 | 153.90 | 151.78 | 0.00 | 0.00% | 0.55 | 0 | 7 | 0.83 | 0.99 | 0.00 | -0.03 | 10/5/2026 | 10/6/2026 3:59:59 PM EST |
| 290.00 | 142.20 | 145.80 | 144.00 | 111.30 | 0.00 | 0.00% | 0.50 | 0 | 39 | 0.76 | 0.98 | 0.00 | -0.05 | 9/30/2026 | 10/6/2026 3:59:59 PM EST |
| 300.00 | 133.40 | 136.10 | 134.75 | 133.40 | +24.50 | +22.50% | 0.45 | 3 | 6 | 0.72 | 0.98 | 0.00 | -0.06 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 310.00 | 123.70 | 126.40 | 125.05 | % | 0.40 | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.08 | 10/6/2026 3:59:59 PM EST | |||
| 320.00 | 114.10 | 116.90 | 115.50 | 112.72 | 0.00 | 0.00% | 0.36 | 0 | 4 | 0.53 | 0.96 | 0.00 | -0.10 | 10/5/2026 | 10/6/2026 3:59:59 PM EST |
| 330.00 | 103.70 | 107.40 | 105.55 | 102.60 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.50 | 0.94 | 0.00 | -0.12 | 9/21/2026 | 10/6/2026 3:59:59 PM EST |
| 340.00 | 95.50 | 97.60 | 96.55 | 100.50 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.50 | 0.92 | 0.00 | -0.15 | 10/5/2026 | 10/6/2026 3:59:59 PM EST |
| 350.00 | 86.60 | 88.60 | 87.60 | 87.40 | +13.40 | +18.11% | 0.25 | 1 | 7 | 0.51 | 0.90 | 0.00 | -0.17 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 360.00 | 78.00 | 80.10 | 79.05 | 68.56 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.50 | 0.87 | 0.00 | -0.20 | 10/1/2026 | 10/6/2026 3:59:59 PM EST |
| 370.00 | 69.80 | 71.90 | 70.85 | 72.82 | +32.12 | +78.92% | 0.19 | 1 | 102 | 0.50 | 0.84 | 0.00 | -0.23 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 380.00 | 62.00 | 64.20 | 63.10 | 61.19 | +6.44 | +11.77% | 0.17 | 1 | 28 | 0.50 | 0.80 | 0.00 | -0.26 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 390.00 | 54.90 | 57.80 | 56.35 | 53.96 | -5.41 | -9.12% | 0.14 | 1 | 51 | 0.51 | 0.76 | 0.00 | -0.29 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 400.00 | 47.90 | 51.10 | 49.50 | 46.00 | -5.50 | -10.68% | 0.12 | 3 | 109 | 0.51 | 0.71 | 0.00 | -0.31 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 410.00 | 41.80 | 44.80 | 43.30 | 44.65 | -2.00 | -4.29% | 0.11 | 3 | 93 | 0.51 | 0.66 | 0.00 | -0.33 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 420.00 | 36.70 | 39.20 | 37.95 | 38.85 | -1.14 | -2.86% | 0.09 | 12 | 141 | 0.51 | 0.61 | 0.01 | -0.34 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 430.00 | 31.00 | 34.20 | 32.60 | 33.58 | -0.29 | -0.86% | 0.08 | 36 | 182 | 0.51 | 0.56 | 0.01 | -0.35 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 440.00 | 26.30 | 29.80 | 28.05 | 28.68 | -1.95 | -6.37% | 0.06 | 132 | 234 | 0.51 | 0.50 | 0.01 | -0.35 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 450.00 | 22.60 | 25.70 | 24.15 | 24.98 | -1.35 | -5.13% | 0.05 | 54 | 394 | 0.51 | 0.45 | 0.01 | -0.35 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 460.00 | 18.80 | 21.60 | 20.20 | 20.50 | -0.81 | -3.81% | 0.04 | 9 | 119 | 0.50 | 0.40 | 0.01 | -0.34 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 470.00 | 16.30 | 18.90 | 17.60 | 17.85 | -1.25 | -6.55% | 0.04 | 42 | 66 | 0.51 | 0.36 | 0.00 | -0.33 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 480.00 | 13.40 | 15.60 | 14.50 | 14.60 | +0.25 | +1.75% | 0.03 | 22 | 61 | 0.51 | 0.31 | 0.00 | -0.31 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 490.00 | 11.30 | 12.90 | 12.10 | 12.65 | -0.20 | -1.56% | 0.02 | 19 | 13 | 0.51 | 0.27 | 0.00 | -0.29 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 500.00 | 9.20 | 10.80 | 10.00 | 10.20 | -0.60 | -5.56% | 0.02 | 27 | 222 | 0.51 | 0.24 | 0.00 | -0.27 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 510.00 | 6.70 | 9.60 | 8.15 | 8.50 | -0.77 | -8.31% | 0.02 | 7 | 561 | 0.50 | 0.20 | 0.00 | -0.25 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 520.00 | 6.20 | 7.80 | 7.00 | 6.93 | -1.06 | -13.27% | 0.01 | 12 | 48 | 0.51 | 0.17 | 0.00 | -0.23 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 530.00 | 4.20 | 6.50 | 5.35 | 5.70 | +0.24 | +4.40% | 0.01 | 7 | 7 | 0.50 | 0.15 | 0.00 | -0.20 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 540.00 | 4.10 | 5.20 | 4.65 | 4.80 | +1.90 | +65.52% | 0.01 | 7 | 11 | 0.51 | 0.12 | 0.00 | -0.18 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 550.00 | 2.55 | 5.10 | 3.83 | 3.78 | +0.65 | +20.77% | 0.01 | 10 | 3 | 0.51 | 0.10 | 0.00 | -0.16 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 560.00 | 1.80 | 3.80 | 2.80 | 3.20 | +0.65 | +25.49% | 0.01 | 12 | 17 | 0.50 | 0.09 | 0.00 | -0.14 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 570.00 | 2.10 | 3.10 | 2.60 | 2.65 | +0.02 | +0.76% | 0.00 | 6 | 52 | 0.52 | 0.07 | 0.00 | -0.12 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 580.00 | 0.85 | 3.80 | 2.33 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.06 | 0.00 | -0.11 | 10/2/2026 | 10/6/2026 3:59:59 PM EST |
| 590.00 | 0.75 | 3.60 | 2.18 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.05 | 0.00 | -0.09 | 10/5/2026 | 10/6/2026 3:59:59 PM EST |
| 600.00 | 0.55 | 2.40 | 1.48 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.51 | 0.04 | 0.00 | -0.08 | 10/5/2026 | 10/6/2026 3:59:59 PM EST |
| 610.00 | 0.15 | 2.70 | 1.43 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.50 | 0.03 | 0.00 | -0.07 | 10/5/2026 | 10/6/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:59 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:59 PM EST | |||
| 230.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.69 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/6/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 10/6/2026 3:59:59 PM EST | |||
| 250.00 | 0.00 | 1.90 | 0.95 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.93 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 10/6/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 10/6/2026 3:59:59 PM EST | |||
| 270.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.02 | 10/6/2026 3:59:59 PM EST | |||
| 280.00 | 0.00 | 0.85 | 0.43 | 0.37 | -0.06 | -13.96% | 0.00 | 2 | 17 | 0.66 | -0.01 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 290.00 | 0.10 | 0.70 | 0.40 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.52 | -0.02 | 0.00 | -0.05 | 10/2/2026 | 10/6/2026 3:59:59 PM EST |
| 300.00 | 0.55 | 0.80 | 0.68 | 0.65 | -0.17 | -20.74% | 0.00 | 7 | 132 | 0.54 | -0.02 | 0.00 | -0.06 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 310.00 | 0.80 | 1.25 | 1.03 | 1.00 | -0.07 | -6.55% | 0.00 | 4 | 30 | 0.54 | -0.03 | 0.00 | -0.08 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 320.00 | 0.45 | 2.00 | 1.23 | 1.36 | -0.01 | -0.73% | 0.00 | 13 | 173 | 0.48 | -0.04 | 0.00 | -0.10 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 330.00 | 1.35 | 2.00 | 1.68 | 1.99 | -0.06 | -2.93% | 0.01 | 7 | 81 | 0.50 | -0.06 | 0.00 | -0.12 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 340.00 | 1.75 | 3.60 | 2.68 | 2.70 | -0.17 | -5.93% | 0.01 | 21 | 133 | 0.50 | -0.08 | 0.00 | -0.15 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 350.00 | 3.80 | 4.30 | 4.05 | 4.00 | -0.20 | -4.77% | 0.01 | 108 | 114 | 0.52 | -0.10 | 0.00 | -0.17 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 360.00 | 4.90 | 5.90 | 5.40 | 5.35 | -0.25 | -4.47% | 0.02 | 34 | 103 | 0.51 | -0.13 | 0.00 | -0.20 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 370.00 | 6.50 | 7.70 | 7.10 | 7.40 | +0.40 | +5.72% | 0.02 | 34 | 105 | 0.51 | -0.16 | 0.00 | -0.23 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 380.00 | 8.70 | 10.10 | 9.40 | 9.60 | -1.00 | -9.44% | 0.02 | 44 | 67 | 0.51 | -0.20 | 0.00 | -0.26 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 390.00 | 11.50 | 12.90 | 12.20 | 11.80 | -0.93 | -7.31% | 0.03 | 26 | 68 | 0.51 | -0.24 | 0.00 | -0.29 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 400.00 | 14.40 | 16.60 | 15.50 | 15.12 | -1.21 | -7.41% | 0.04 | 25 | 92 | 0.51 | -0.29 | 0.00 | -0.31 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 410.00 | 18.10 | 20.00 | 19.05 | 18.70 | -1.15 | -5.80% | 0.05 | 17 | 98 | 0.50 | -0.34 | 0.00 | -0.33 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 420.00 | 22.40 | 24.70 | 23.55 | 23.55 | -0.30 | -1.26% | 0.06 | 17 | 127 | 0.50 | -0.39 | 0.01 | -0.34 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 430.00 | 26.90 | 29.60 | 28.25 | 27.80 | -1.07 | -3.71% | 0.07 | 39 | 66 | 0.50 | -0.44 | 0.01 | -0.35 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 440.00 | 32.00 | 35.30 | 33.65 | 35.60 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.50 | -0.50 | 0.01 | -0.35 | 10/5/2026 | 10/6/2026 3:59:59 PM EST |
| 450.00 | 38.10 | 41.30 | 39.70 | 46.50 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.50 | -0.55 | 0.01 | -0.35 | 10/2/2026 | 10/6/2026 3:59:59 PM EST |
| 460.00 | 44.40 | 47.70 | 46.05 | 53.20 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.50 | -0.60 | 0.01 | -0.34 | 10/2/2026 | 10/6/2026 3:59:59 PM EST |
| 470.00 | 51.20 | 54.50 | 52.85 | 80.99 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.50 | -0.64 | 0.00 | -0.33 | 9/24/2026 | 10/6/2026 3:59:59 PM EST |
| 480.00 | 58.50 | 61.70 | 60.10 | 97.60 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.50 | -0.69 | 0.00 | -0.31 | 9/25/2026 | 10/6/2026 3:59:59 PM EST |
| 490.00 | 66.70 | 69.50 | 68.10 | 96.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.51 | -0.73 | 0.00 | -0.29 | 9/22/2026 | 10/6/2026 3:59:59 PM EST |
| 500.00 | 74.20 | 77.00 | 75.60 | 93.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.50 | -0.76 | 0.00 | -0.27 | 10/1/2026 | 10/6/2026 3:59:59 PM EST |
| 510.00 | 82.40 | 85.40 | 83.90 | 104.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.50 | -0.80 | 0.00 | -0.25 | 9/16/2026 | 10/6/2026 3:59:59 PM EST |
| 520.00 | 91.10 | 94.00 | 92.55 | % | 0.18 | 0 | 0 | 0.50 | -0.83 | 0.00 | -0.23 | 10/6/2026 3:59:59 PM EST | |||
| 530.00 | 99.80 | 103.20 | 101.50 | 100.50 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.50 | -0.85 | 0.00 | -0.20 | 10/5/2026 | 10/6/2026 3:59:59 PM EST |
| 540.00 | 109.00 | 112.60 | 110.80 | % | 0.21 | 0 | 0 | 0.50 | -0.88 | 0.00 | -0.18 | 10/6/2026 3:59:59 PM EST | |||
| 550.00 | 118.20 | 121.40 | 119.80 | 141.08 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.50 | -0.90 | 0.00 | -0.16 | 9/17/2026 | 10/6/2026 3:59:59 PM EST |
| 560.00 | 127.60 | 131.20 | 129.40 | % | 0.23 | 0 | 0 | 0.49 | -0.91 | 0.00 | -0.14 | 10/6/2026 3:59:59 PM EST | |||
| 570.00 | 137.10 | 140.70 | 138.90 | % | 0.24 | 0 | 0 | 0.57 | -0.93 | 0.00 | -0.12 | 10/6/2026 3:59:59 PM EST | |||
| 580.00 | 146.70 | 150.20 | 148.45 | 191.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.59 | -0.94 | 0.00 | -0.11 | 9/28/2026 | 10/6/2026 3:59:59 PM EST |
| 590.00 | 156.40 | 160.20 | 158.30 | 196.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.09 | 9/24/2026 | 10/6/2026 3:59:59 PM EST |
| 600.00 | 166.20 | 170.00 | 168.10 | 206.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.08 | 9/24/2026 | 10/6/2026 3:59:59 PM EST |
| 610.00 | 176.10 | 179.70 | 177.90 | 188.30 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.64 | -0.97 | 0.00 | -0.07 | 10/5/2026 | 10/6/2026 3:59:59 PM EST |