Options Chain for MARATHON PETE CORP COM (MPC) - $178.97 as of 5/1/2024 8:37:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 57.45 | 60.15 | 76.90 | 0.00 | 0.00% | 0 | 2 | 3.69 | 1.00 | 0.00 | -0.04 | 4/26/2024 | 5/1/2024 3:59:54 PM EST |
| 125.00 | 52.40 | 55.85 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:54 PM EST | |||
| 130.00 | 47.40 | 50.80 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:54 PM EST | |||
| 135.00 | 42.40 | 45.85 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:54 PM EST | |||
| 140.00 | 37.40 | 40.85 | 58.65 | 0.00 | 0.00% | 0 | 0 | 2.82 | 1.00 | 0.00 | -0.04 | 4/26/2024 | 5/1/2024 3:59:54 PM EST |
| 145.00 | 32.40 | 35.85 | 72.67 | 0.00 | 0.00% | 0 | 0 | 2.52 | 1.00 | 0.00 | -0.04 | 4/8/2024 | 5/1/2024 3:59:54 PM EST |
| 150.00 | 27.50 | 30.90 | 47.80 | 0.00 | 0.00% | 0 | 2 | 2.24 | 1.00 | 0.00 | -0.04 | 4/18/2024 | 5/1/2024 3:59:54 PM EST |
| 155.00 | 22.65 | 25.70 | 56.60 | 0.00 | 0.00% | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.05 | 4/9/2024 | 5/1/2024 3:59:54 PM EST |
| 160.00 | 18.10 | 20.55 | 17.65 | -7.60 | -30.10% | 2 | 4 | 1.55 | 1.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 162.50 | 15.25 | 18.15 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.05 | 5/1/2024 3:59:54 PM EST | |||
| 165.00 | 13.20 | 14.80 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.05 | 5/1/2024 3:59:54 PM EST | |||
| 167.50 | 10.50 | 12.35 | 15.77 | 0.00 | 0.00% | 0 | 1 | 0.88 | 1.00 | 0.00 | -0.07 | 4/30/2024 | 5/1/2024 3:59:54 PM EST |
| 170.00 | 8.00 | 9.65 | 29.70 | 0.00 | 0.00% | 0 | 5 | 0.69 | 0.98 | 0.01 | -0.11 | 4/29/2024 | 5/1/2024 3:59:54 PM EST |
| 172.50 | 6.30 | 8.10 | 7.05 | % | 1 | 0 | 0.70 | 0.93 | 0.03 | -0.21 | 5/1/2024 | 5/1/2024 3:59:54 PM EST | |
| 175.00 | 3.50 | 5.35 | 5.74 | -4.76 | -45.34% | 21 | 1 | 0.55 | 0.82 | 0.06 | -0.35 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 177.50 | 2.61 | 2.81 | 3.90 | -30.76 | -88.75% | 97 | 1 | 0.33 | 0.65 | 0.08 | -0.46 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 180.00 | 1.33 | 1.48 | 1.45 | -2.35 | -61.85% | 391 | 29 | 0.33 | 0.43 | 0.09 | -0.46 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 182.50 | 0.56 | 0.65 | 0.67 | -1.64 | -71.00% | 500 | 331 | 0.34 | 0.24 | 0.07 | -0.35 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 185.00 | 0.21 | 0.28 | 0.32 | -1.08 | -77.15% | 156 | 112 | 0.34 | 0.11 | 0.04 | -0.21 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 187.50 | 0.07 | 0.12 | 0.11 | -0.61 | -84.73% | 97 | 57 | 0.36 | 0.04 | 0.02 | -0.10 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 190.00 | 0.02 | 0.07 | 0.05 | -0.30 | -85.72% | 94 | 492 | 0.39 | 0.01 | 0.01 | -0.03 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 192.50 | 0.00 | 0.05 | 0.03 | -0.17 | -85.00% | 16 | 192 | 0.44 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 195.00 | 0.00 | 0.60 | 0.02 | -0.10 | -83.34% | 6 | 118 | 0.91 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 197.50 | 0.00 | 0.61 | 0.02 | -0.05 | -71.43% | 6 | 160 | 1.01 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 200.00 | 0.01 | 0.11 | 0.01 | -0.04 | -80.00% | 4 | 206 | 0.67 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 202.50 | 0.00 | 0.22 | 0.01 | -0.02 | -66.67% | 26 | 167 | 0.96 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 205.00 | 0.00 | 0.01 | 0.03 | -0.01 | -25.00% | 6 | 338 | 0.68 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 207.50 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 13 | 290 | 0.88 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 210.00 | 0.00 | 0.63 | 0.02 | -0.01 | -33.34% | 33 | 271 | 1.46 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 212.50 | 0.00 | 1.07 | 0.01 | -0.03 | -75.00% | 1 | 159 | 1.74 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 199 | 0.89 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 217.50 | 0.00 | 1.26 | 0.02 | 0.00 | 0.00% | 0 | 39 | 1.99 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:54 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 242 | 0.99 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 222.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 102 | 1.11 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:54 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 2 | 502 | 1.09 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 227.50 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:54 PM EST |
| 230.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 249 | 1.18 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:54 PM EST |
| 232.50 | 0.00 | 0.02 | 0.08 | 0.00 | 0.00% | 0 | 12 | 1.31 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:54 PM EST |
| 235.00 | 0.00 | 0.02 | 0.11 | 0.00 | 0.00% | 0 | 89 | 1.36 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:54 PM EST |
| 240.00 | 0.00 | 0.02 | 0.12 | 0.00 | 0.00% | 0 | 27 | 1.45 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:54 PM EST |
| 245.00 | 0.00 | 0.60 | 0.26 | 0.00 | 0.00% | 0 | 5 | 2.42 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/1/2024 3:59:54 PM EST |
| 250.00 | 0.00 | 0.59 | 0.30 | 0.00 | 0.00% | 0 | 3 | 2.54 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 5/1/2024 3:59:54 PM EST |
| 255.00 | 0.00 | 0.56 | 0.06 | 0.00 | 0.00% | 0 | 4 | 2.63 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 3:59:54 PM EST |
| 260.00 | 0.00 | 0.55 | 0.06 | 0.00 | 0.00% | 0 | 5 | 2.74 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 3:59:54 PM EST |
| 265.00 | 0.00 | 0.54 | 0.22 | 0.00 | 0.00% | 0 | 3 | 2.84 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/1/2024 3:59:54 PM EST |
| 270.00 | 0.00 | 0.54 | 0.17 | 0.00 | 0.00% | 0 | 1 | 2.95 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/1/2024 3:59:54 PM EST |
| 275.00 | 0.00 | 0.53 | 0.03 | 0.00 | 0.00% | 0 | 2 | 3.04 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/1/2024 3:59:54 PM EST |
| 280.00 | 0.00 | 0.53 | 0.16 | 0.00 | 0.00% | 0 | 1 | 3.14 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:54 PM EST |
| 285.00 | 0.00 | 0.53 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST | |||
| 290.00 | 0.00 | 0.53 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 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 | 0.53 | 0.03 | 0.00 | 0.00% | 0 | 0 | 3.08 | 0.00 | 0.00 | -0.04 | 4/18/2024 | 5/1/2024 3:59:54 PM EST |
| 125.00 | 0.00 | 0.01 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.04 | 5/1/2024 3:59:54 PM EST | |||
| 130.00 | 0.00 | 0.53 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | -0.04 | 5/1/2024 3:59:54 PM EST | |||
| 135.00 | 0.00 | 0.53 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | -0.04 | 5/1/2024 3:59:54 PM EST | |||
| 140.00 | 0.00 | 0.53 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | -0.04 | 5/1/2024 3:59:54 PM EST | |||
| 145.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.10 | 0.00 | 0.00 | -0.04 | 4/15/2024 | 5/1/2024 3:59:54 PM EST |
| 150.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.94 | 0.00 | 0.00 | -0.04 | 4/8/2024 | 5/1/2024 3:59:54 PM EST |
| 155.00 | 0.00 | 1.26 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.05 | 5/1/2024 3:59:54 PM EST | |||
| 160.00 | 0.00 | 1.26 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.05 | 5/1/2024 3:59:54 PM EST | |||
| 162.50 | 0.00 | 1.26 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.05 | 5/1/2024 3:59:54 PM EST | |||
| 165.00 | 0.00 | 0.60 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | -0.05 | 4/17/2024 | 5/1/2024 3:59:54 PM EST |
| 167.50 | 0.00 | 0.05 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.07 | 5/1/2024 3:59:54 PM EST | |||
| 170.00 | 0.03 | 0.08 | 0.06 | -0.04 | -40.00% | 8 | 16 | 0.37 | -0.02 | 0.01 | -0.11 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 172.50 | 0.14 | 0.19 | 0.20 | -0.03 | -13.05% | 107 | 69 | 0.36 | -0.07 | 0.03 | -0.21 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 175.00 | 0.43 | 0.53 | 0.50 | +0.01 | +2.05% | 305 | 59 | 0.36 | -0.18 | 0.06 | -0.35 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 177.50 | 1.12 | 1.20 | 1.20 | +0.33 | +37.94% | 280 | 29 | 0.35 | -0.35 | 0.08 | -0.46 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 180.00 | 2.23 | 2.41 | 2.38 | +0.57 | +31.50% | 138 | 291 | 0.36 | -0.57 | 0.09 | -0.46 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 182.50 | 3.85 | 4.20 | 2.88 | -0.03 | -1.04% | 162 | 359 | 0.37 | -0.76 | 0.07 | -0.35 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 185.00 | 5.35 | 6.85 | 6.85 | +2.35 | +52.23% | 66 | 163 | 0.42 | -0.89 | 0.04 | -0.21 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 187.50 | 7.25 | 9.05 | 6.45 | -0.05 | -0.77% | 34 | 323 | 0.70 | -0.96 | 0.02 | -0.10 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 190.00 | 9.65 | 12.00 | 11.10 | +3.50 | +46.06% | 68 | 314 | 0.71 | -0.99 | 0.01 | -0.03 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 192.50 | 12.35 | 15.15 | 13.00 | +3.55 | +37.57% | 592 | 189 | 0.77 | -1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 195.00 | 14.25 | 17.25 | 17.35 | +5.24 | +43.27% | 680 | 198 | 1.11 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 197.50 | 16.95 | 19.75 | 17.00 | +3.28 | +23.91% | 308 | 72 | 1.22 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 200.00 | 19.45 | 22.35 | 18.70 | +0.23 | +1.25% | 293 | 68 | 1.40 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 202.50 | 22.55 | 24.70 | 21.70 | +5.35 | +32.73% | 23 | 6 | 1.43 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 205.00 | 24.20 | 27.65 | 27.65 | +8.60 | +45.15% | 99 | 24 | 1.65 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 207.50 | 26.90 | 29.90 | 25.95 | +5.05 | +24.17% | 140 | 39 | 1.66 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 210.00 | 29.25 | 32.55 | 28.25 | +4.65 | +19.71% | 110 | 27 | 1.81 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 212.50 | 31.90 | 35.15 | 22.20 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:54 PM EST |
| 215.00 | 34.55 | 37.55 | 33.25 | +8.75 | +35.72% | 20 | 5 | 1.99 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 217.50 | 36.75 | 39.90 | 35.70 | +3.30 | +10.19% | 23 | 7 | 2.02 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:54 PM EST |
| 220.00 | 39.20 | 42.60 | 33.67 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:54 PM EST |
| 222.50 | 41.80 | 45.10 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST | |||
| 225.00 | 44.20 | 47.65 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST | |||
| 227.50 | 46.80 | 50.15 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST | |||
| 230.00 | 49.25 | 52.65 | 25.60 | 0.00 | 0.00% | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 5/1/2024 3:59:54 PM EST |
| 232.50 | 51.90 | 55.15 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST | |||
| 235.00 | 54.60 | 57.85 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST | |||
| 240.00 | 59.25 | 62.75 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST | |||
| 245.00 | 64.20 | 67.45 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST | |||
| 250.00 | 69.95 | 72.55 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST | |||
| 255.00 | 74.35 | 77.55 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST | |||
| 260.00 | 79.30 | 82.85 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST | |||
| 265.00 | 84.30 | 87.50 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST | |||
| 270.00 | 89.40 | 92.65 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST | |||
| 275.00 | 94.35 | 97.55 | % | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST | |||
| 280.00 | 99.25 | 102.55 | % | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST | |||
| 285.00 | 104.30 | 107.55 | % | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST | |||
| 290.00 | 109.30 | 112.55 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:54 PM EST |