Options Chain for MARATHON PETE CORP COM (MPC) - $198.39 as of 4/26/2024 8:19:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 76.40 | 80.25 | 76.90 | -5.69 | -6.89% | 2 | 2 | 2.60 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 125.00 | 71.45 | 75.25 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 130.00 | 66.35 | 70.00 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 135.00 | 61.40 | 65.25 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 140.00 | 56.40 | 60.25 | 58.65 | +0.90 | +1.56% | 4 | 4 | 1.94 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 145.00 | 51.35 | 55.30 | 72.67 | 0.00 | 0.00% | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.03 | 4/8/2024 | 4/26/2024 3:59:53 PM EST |
| 150.00 | 47.15 | 50.00 | 47.80 | 0.00 | 0.00% | 0 | 2 | 1.57 | 1.00 | 0.00 | -0.03 | 4/18/2024 | 4/26/2024 3:59:53 PM EST |
| 155.00 | 41.50 | 45.30 | 56.60 | 0.00 | 0.00% | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.03 | 4/9/2024 | 4/26/2024 3:59:53 PM EST |
| 160.00 | 37.05 | 40.35 | 37.08 | % | 2 | 0 | 1.33 | 1.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST | |
| 165.00 | 31.45 | 35.30 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:53 PM EST | |||
| 167.50 | 29.15 | 32.85 | 30.47 | % | 1 | 0 | 1.13 | 1.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST | |
| 170.00 | 26.60 | 30.00 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.04 | 4/26/2024 3:59:53 PM EST | |||
| 172.50 | 24.30 | 27.50 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.05 | 4/26/2024 3:59:53 PM EST | |||
| 175.00 | 21.55 | 25.05 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.06 | 4/26/2024 3:59:53 PM EST | |||
| 177.50 | 19.80 | 22.00 | 34.66 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.98 | 0.01 | -0.08 | 4/11/2024 | 4/26/2024 3:59:53 PM EST |
| 180.00 | 18.25 | 19.20 | % | 0 | 0 | 0.32 | 0.96 | 0.01 | -0.11 | 4/26/2024 3:59:53 PM EST | |||
| 182.50 | 15.10 | 17.45 | 15.80 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.93 | 0.01 | -0.14 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 185.00 | 13.00 | 14.65 | 13.95 | -1.60 | -10.29% | 5 | 6 | 0.51 | 0.90 | 0.02 | -0.18 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 187.50 | 11.40 | 12.20 | 11.70 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.85 | 0.02 | -0.22 | 4/18/2024 | 4/26/2024 3:59:53 PM EST |
| 190.00 | 9.55 | 10.15 | 8.50 | -0.75 | -8.11% | 2 | 28 | 0.36 | 0.79 | 0.03 | -0.26 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 192.50 | 7.75 | 9.80 | 8.30 | 0.00 | 0.00% | 0 | 13 | 0.48 | 0.72 | 0.03 | -0.29 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 195.00 | 6.20 | 6.50 | 6.20 | -0.63 | -9.23% | 40 | 101 | 0.40 | 0.64 | 0.03 | -0.32 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 197.50 | 4.75 | 5.00 | 4.90 | -1.20 | -19.68% | 92 | 164 | 0.39 | 0.55 | 0.04 | -0.33 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 200.00 | 3.55 | 3.75 | 3.56 | -1.49 | -29.51% | 98 | 147 | 0.39 | 0.46 | 0.04 | -0.32 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 202.50 | 2.59 | 2.76 | 2.63 | -1.17 | -30.79% | 25 | 85 | 0.39 | 0.37 | 0.03 | -0.30 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 205.00 | 1.79 | 2.00 | 1.89 | -0.47 | -19.92% | 56 | 98 | 0.39 | 0.29 | 0.03 | -0.27 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 207.50 | 1.26 | 1.41 | 1.27 | -0.74 | -36.82% | 20 | 265 | 0.39 | 0.22 | 0.03 | -0.23 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 210.00 | 0.83 | 0.98 | 0.88 | -0.56 | -38.89% | 59 | 259 | 0.39 | 0.16 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 212.50 | 0.55 | 0.66 | 0.61 | -0.45 | -42.46% | 9 | 108 | 0.39 | 0.11 | 0.02 | -0.15 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 215.00 | 0.36 | 0.41 | 0.38 | -0.27 | -41.54% | 4 | 228 | 0.40 | 0.08 | 0.01 | -0.11 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 217.50 | 0.22 | 0.30 | 0.27 | -0.31 | -53.45% | 1 | 1 | 0.41 | 0.05 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 220.00 | 0.13 | 0.21 | 0.15 | -0.16 | -51.62% | 5 | 253 | 0.41 | 0.03 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 222.50 | 0.07 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.02 | 0.00 | -0.04 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 225.00 | 0.04 | 0.11 | 0.05 | -0.14 | -73.69% | 4 | 399 | 0.43 | 0.01 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 227.50 | 0.01 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.01 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 230.00 | 0.02 | 0.27 | 0.07 | 0.00 | 0.00% | 0 | 242 | 0.51 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 232.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 12 | 0.79 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 235.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 89 | 0.83 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 240.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 27 | 0.90 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:53 PM EST |
| 245.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:53 PM EST |
| 250.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:53 PM EST |
| 255.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:53 PM EST |
| 260.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:53 PM EST |
| 265.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:53 PM EST |
| 270.00 | 0.00 | 0.05 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:53 PM EST |
| 275.00 | 0.00 | 1.82 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:53 PM EST |
| 280.00 | 0.00 | 0.30 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 285.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 0 | 2.10 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 4/26/2024 3:59:53 PM EST |
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 140.00 | 0.00 | 0.23 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 145.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.09 | 0.00 | 0.00 | -0.03 | 4/15/2024 | 4/26/2024 3:59:53 PM EST |
| 150.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 6 | 1.28 | 0.00 | 0.00 | -0.03 | 4/8/2024 | 4/26/2024 3:59:53 PM EST |
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:53 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:53 PM EST | |||
| 165.00 | 0.00 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | -0.03 | 4/17/2024 | 4/26/2024 3:59:53 PM EST |
| 167.50 | 0.00 | 0.08 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:53 PM EST | |||
| 170.00 | 0.01 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.00 | 0.00 | -0.04 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 172.50 | 0.04 | 0.11 | 0.73 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.01 | 0.00 | -0.05 | 3/27/2024 | 4/26/2024 3:59:53 PM EST |
| 175.00 | 0.07 | 0.15 | 0.13 | -0.07 | -35.00% | 2 | 21 | 0.46 | -0.01 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 177.50 | 0.13 | 0.20 | 0.29 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.02 | 0.01 | -0.08 | 4/15/2024 | 4/26/2024 3:59:53 PM EST |
| 180.00 | 0.22 | 0.29 | 0.42 | -0.08 | -16.00% | 4 | 245 | 0.44 | -0.04 | 0.01 | -0.11 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 182.50 | 0.31 | 0.43 | 0.37 | -0.32 | -46.38% | 2 | 2 | 0.43 | -0.07 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 185.00 | 0.54 | 0.64 | 0.61 | -0.35 | -36.46% | 15 | 50 | 0.42 | -0.10 | 0.02 | -0.18 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 187.50 | 0.85 | 0.96 | 0.96 | -0.19 | -16.53% | 7 | 37 | 0.41 | -0.15 | 0.02 | -0.22 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 190.00 | 1.30 | 1.43 | 1.40 | -0.25 | -15.16% | 172 | 145 | 0.41 | -0.21 | 0.03 | -0.26 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 192.50 | 1.92 | 2.12 | 2.05 | -0.02 | -0.97% | 15 | 86 | 0.41 | -0.28 | 0.03 | -0.29 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 195.00 | 2.77 | 3.00 | 2.79 | -0.15 | -5.11% | 54 | 113 | 0.40 | -0.36 | 0.03 | -0.32 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 197.50 | 3.75 | 3.95 | 3.90 | -0.03 | -0.77% | 94 | 209 | 0.40 | -0.45 | 0.04 | -0.33 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 200.00 | 5.00 | 5.35 | 5.25 | +0.45 | +9.38% | 42 | 128 | 0.40 | -0.54 | 0.04 | -0.32 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 202.50 | 6.50 | 6.80 | 7.00 | 0.00 | 0.00% | 0 | 92 | 0.40 | -0.63 | 0.03 | -0.30 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 205.00 | 7.40 | 9.45 | 9.49 | +1.05 | +12.45% | 7 | 125 | 0.35 | -0.71 | 0.03 | -0.27 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 207.50 | 9.30 | 10.60 | 11.03 | 0.00 | 0.00% | 0 | 150 | 0.36 | -0.78 | 0.03 | -0.23 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 210.00 | 11.20 | 12.90 | 12.33 | 0.00 | 0.00% | 0 | 82 | 0.43 | -0.84 | 0.02 | -0.19 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 212.50 | 14.05 | 15.15 | % | 0 | 0 | 0.46 | -0.89 | 0.02 | -0.15 | 4/26/2024 3:59:53 PM EST | |||
| 215.00 | 16.30 | 17.45 | 17.35 | 0.00 | 0.00% | 0 | 63 | 0.58 | -0.92 | 0.01 | -0.11 | 4/18/2024 | 4/26/2024 3:59:53 PM EST |
| 217.50 | 17.75 | 19.80 | 20.70 | % | 5 | 0 | 0.48 | -0.95 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 3:59:53 PM EST | |
| 220.00 | 20.55 | 22.35 | 16.30 | 0.00 | 0.00% | 0 | 4 | 0.54 | -0.97 | 0.01 | -0.06 | 4/17/2024 | 4/26/2024 3:59:53 PM EST |
| 222.50 | 22.65 | 26.00 | % | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.04 | 4/26/2024 3:59:53 PM EST | |||
| 225.00 | 25.10 | 27.70 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 227.50 | 27.40 | 31.30 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 230.00 | 29.90 | 32.95 | 25.60 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 3:59:53 PM EST |
| 232.50 | 32.35 | 35.45 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 235.00 | 34.75 | 38.80 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 240.00 | 39.85 | 43.75 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 245.00 | 44.85 | 48.70 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 250.00 | 49.90 | 53.80 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 255.00 | 54.75 | 58.70 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 260.00 | 59.90 | 63.80 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 265.00 | 64.85 | 68.65 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 270.00 | 69.85 | 73.55 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 275.00 | 74.85 | 78.70 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 280.00 | 79.85 | 83.75 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 285.00 | 84.90 | 88.75 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 290.00 | 89.80 | 93.75 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |