Options Chain for MARATHON PETE CORP COM (MPC) - $183.99 as of 5/3/2024 4:11:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 70.60 | 73.90 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:52 PM EST | |||
| 115.00 | 65.50 | 69.00 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:52 PM EST | |||
| 120.00 | 60.50 | 63.95 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:52 PM EST | |||
| 125.00 | 55.70 | 58.95 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:52 PM EST | |||
| 130.00 | 51.05 | 54.05 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:52 PM EST | |||
| 135.00 | 45.70 | 48.75 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:52 PM EST | |||
| 140.00 | 40.65 | 43.85 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:52 PM EST | |||
| 145.00 | 36.00 | 39.05 | 40.16 | 0.00 | 0.00% | 0 | 1 | 1.36 | 1.00 | 0.00 | -0.02 | 4/30/2024 | 5/3/2024 3:59:52 PM EST |
| 150.00 | 30.65 | 33.85 | 49.60 | 0.00 | 0.00% | 0 | 3 | 1.16 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 5/3/2024 3:59:52 PM EST |
| 152.50 | 28.00 | 30.70 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:52 PM EST | |||
| 155.00 | 25.55 | 28.45 | 44.04 | 0.00 | 0.00% | 0 | 1 | 0.92 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 5/3/2024 3:59:52 PM EST |
| 157.50 | 23.10 | 26.55 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:52 PM EST | |||
| 160.00 | 20.60 | 24.00 | 23.15 | 0.00 | 0.00% | 0 | 8 | 0.89 | 1.00 | 0.00 | -0.03 | 5/2/2024 | 5/3/2024 3:59:52 PM EST |
| 162.50 | 18.05 | 20.65 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:52 PM EST | |||
| 165.00 | 15.65 | 19.00 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.04 | 5/3/2024 3:59:52 PM EST | |||
| 167.50 | 13.60 | 15.70 | % | 0 | 0 | 0.54 | 0.98 | 0.01 | -0.05 | 5/3/2024 3:59:52 PM EST | |||
| 170.00 | 11.95 | 13.15 | % | 0 | 0 | 0.43 | 0.96 | 0.01 | -0.07 | 5/3/2024 3:59:52 PM EST | |||
| 172.50 | 9.75 | 11.90 | % | 0 | 0 | 0.41 | 0.93 | 0.02 | -0.10 | 5/3/2024 3:59:52 PM EST | |||
| 175.00 | 7.90 | 9.10 | 9.20 | 0.00 | 0.00% | 0 | 50 | 0.31 | 0.88 | 0.03 | -0.13 | 5/2/2024 | 5/3/2024 3:59:52 PM EST |
| 177.50 | 5.75 | 6.50 | 5.10 | +0.90 | +21.43% | 20 | 95 | 0.27 | 0.80 | 0.04 | -0.16 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 180.00 | 4.05 | 4.30 | 3.59 | -1.66 | -31.62% | 69 | 125 | 0.25 | 0.68 | 0.06 | -0.18 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 182.50 | 2.61 | 2.73 | 2.53 | -0.92 | -26.67% | 245 | 156 | 0.25 | 0.53 | 0.06 | -0.19 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 185.00 | 1.52 | 1.63 | 1.47 | -0.88 | -37.45% | 84 | 112 | 0.25 | 0.37 | 0.06 | -0.18 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 187.50 | 0.81 | 0.92 | 0.80 | -0.64 | -44.45% | 36 | 35 | 0.25 | 0.24 | 0.05 | -0.14 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 190.00 | 0.40 | 0.50 | 0.39 | -0.61 | -61.00% | 40 | 171 | 0.25 | 0.14 | 0.03 | -0.10 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 192.50 | 0.18 | 0.27 | 0.25 | -0.27 | -51.93% | 10 | 73 | 0.25 | 0.08 | 0.02 | -0.07 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 195.00 | 0.08 | 0.12 | 0.12 | -0.16 | -57.15% | 33 | 82 | 0.26 | 0.04 | 0.01 | -0.04 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 197.50 | 0.03 | 0.07 | 0.04 | -0.05 | -55.56% | 4 | 85 | 0.27 | 0.02 | 0.01 | -0.02 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 200.00 | 0.02 | 0.05 | 0.01 | -0.10 | -90.91% | 67 | 793 | 0.30 | 0.01 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 202.50 | 0.00 | 0.30 | 0.02 | -0.04 | -66.67% | 5 | 45 | 0.48 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 205.00 | 0.00 | 0.02 | 0.02 | -0.03 | -60.00% | 55 | 598 | 0.34 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 207.50 | 0.00 | 0.19 | 0.01 | -0.11 | -91.67% | 1 | 90 | 0.51 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 210.00 | 0.00 | 0.24 | 0.01 | 0.00 | 0.00% | 27 | 76 | 0.57 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 212.50 | 0.00 | 0.16 | 0.09 | 0.00 | 0.00% | 0 | 17 | 0.57 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:52 PM EST |
| 215.00 | 0.00 | 1.26 | 0.05 | 0.00 | 0.00% | 0 | 52 | 0.94 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:52 PM EST |
| 217.50 | 0.00 | 1.07 | 0.03 | 0.00 | 0.00% | 0 | 12 | 0.94 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:52 PM EST |
| 220.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 151 | 0.48 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:52 PM EST |
| 222.50 | 0.00 | 1.26 | 0.28 | 0.00 | 0.00% | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:52 PM EST |
| 225.00 | 0.00 | 0.04 | 0.04 | +0.03 | +300.00% | 11 | 26 | 0.62 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 230.00 | 0.00 | 1.00 | 0.08 | 0.00 | 0.00% | 0 | 10 | 1.14 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:52 PM EST |
| 235.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.64 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:52 PM EST |
| 240.00 | 0.00 | 0.59 | 0.01 | 0.00 | 0.00% | 0 | 11 | 1.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 3:59:52 PM EST |
| 245.00 | 0.00 | 0.54 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 250.00 | 0.00 | 0.54 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 3:59:52 PM EST |
| 255.00 | 0.00 | 0.53 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.33 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/3/2024 3:59:52 PM EST |
| 260.00 | 0.00 | 0.53 | 0.64 | 0.00 | 0.00% | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/3/2024 3:59:52 PM EST |
| 265.00 | 0.00 | 0.53 | 0.02 | 0.00 | 0.00% | 0 | 8 | 1.45 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:52 PM EST |
| 270.00 | 0.00 | 0.53 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 275.00 | 0.00 | 0.53 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 280.00 | 0.00 | 0.52 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 285.00 | 0.00 | 0.53 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 290.00 | 0.00 | 0.52 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.01 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:52 PM EST | |||
| 115.00 | 0.00 | 0.53 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.53 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:52 PM EST | |||
| 125.00 | 0.00 | 0.53 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:52 PM EST | |||
| 130.00 | 0.00 | 0.53 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:52 PM EST | |||
| 135.00 | 0.00 | 0.53 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:52 PM EST | |||
| 140.00 | 0.00 | 0.65 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:52 PM EST | |||
| 145.00 | 0.00 | 0.95 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:52 PM EST | |||
| 150.00 | 0.00 | 1.27 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:52 PM EST | |||
| 152.50 | 0.00 | 0.03 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:52 PM EST | |||
| 155.00 | 0.00 | 0.95 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:52 PM EST | |||
| 157.50 | 0.00 | 0.95 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:52 PM EST | |||
| 160.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 22 | 0.51 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/3/2024 3:59:52 PM EST |
| 162.50 | 0.01 | 1.05 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/3/2024 3:59:52 PM EST |
| 165.00 | 0.02 | 0.06 | 0.07 | -0.10 | -58.83% | 61 | 11 | 0.33 | -0.01 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 167.50 | 0.04 | 0.08 | 0.07 | % | 13 | 0 | 0.31 | -0.02 | 0.01 | -0.05 | 5/3/2024 | 5/3/2024 3:59:52 PM EST | |
| 170.00 | 0.09 | 0.14 | 0.21 | -0.05 | -19.24% | 1 | 16 | 0.30 | -0.04 | 0.01 | -0.07 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 172.50 | 0.18 | 0.23 | 0.24 | -0.11 | -31.43% | 10 | 108 | 0.28 | -0.07 | 0.02 | -0.10 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 175.00 | 0.37 | 0.43 | 0.39 | -0.20 | -33.90% | 75 | 122 | 0.27 | -0.12 | 0.03 | -0.13 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 177.50 | 0.73 | 0.82 | 0.85 | -0.26 | -23.43% | 9 | 83 | 0.26 | -0.20 | 0.04 | -0.16 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 180.00 | 1.38 | 1.46 | 1.66 | -0.14 | -7.78% | 115 | 114 | 0.26 | -0.32 | 0.06 | -0.18 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 182.50 | 2.39 | 2.48 | 2.75 | +0.03 | +1.11% | 140 | 125 | 0.25 | -0.47 | 0.06 | -0.19 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 185.00 | 3.75 | 3.95 | 4.40 | -0.40 | -8.34% | 25 | 39 | 0.25 | -0.63 | 0.06 | -0.18 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 187.50 | 5.45 | 6.50 | 5.90 | -4.10 | -41.00% | 15 | 29 | 0.28 | -0.76 | 0.05 | -0.14 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 190.00 | 7.10 | 8.40 | 8.70 | +1.20 | +16.00% | 37 | 213 | 0.24 | -0.86 | 0.03 | -0.10 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 192.50 | 9.75 | 10.85 | 5.90 | 0.00 | 0.00% | 0 | 19 | 0.33 | -0.92 | 0.02 | -0.07 | 4/30/2024 | 5/3/2024 3:59:52 PM EST |
| 195.00 | 11.10 | 13.95 | 13.54 | -0.99 | -6.82% | 28 | 183 | 0.54 | -0.96 | 0.01 | -0.04 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 197.50 | 13.80 | 15.70 | 17.00 | 0.00 | 0.00% | 0 | 29 | 0.56 | -0.98 | 0.01 | -0.02 | 5/1/2024 | 5/3/2024 3:59:52 PM EST |
| 200.00 | 16.15 | 19.60 | 19.20 | 0.00 | 0.00% | 0 | 19 | 0.76 | -0.99 | 0.00 | -0.01 | 5/1/2024 | 5/3/2024 3:59:52 PM EST |
| 202.50 | 18.65 | 22.05 | 23.65 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:52 PM EST |
| 205.00 | 21.75 | 24.10 | 26.25 | 0.00 | 0.00% | 0 | 5 | 0.79 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:52 PM EST |
| 207.50 | 23.95 | 27.10 | 25.65 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:52 PM EST |
| 210.00 | 26.40 | 29.65 | 30.00 | +1.05 | +3.63% | 1 | 1 | 1.00 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:52 PM EST |
| 212.50 | 28.85 | 32.15 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 215.00 | 31.05 | 34.10 | 10.40 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 5/3/2024 3:59:52 PM EST |
| 217.50 | 33.55 | 37.15 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 220.00 | 36.15 | 39.60 | 42.50 | 0.00 | 0.00% | 0 | 1 | 1.20 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:52 PM EST |
| 222.50 | 38.55 | 42.15 | 43.31 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:52 PM EST |
| 225.00 | 41.05 | 44.60 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 230.00 | 46.05 | 49.60 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 235.00 | 51.05 | 54.60 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 240.00 | 56.05 | 59.15 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 245.00 | 61.05 | 64.60 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 250.00 | 66.40 | 69.55 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 255.00 | 71.05 | 74.15 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 260.00 | 76.10 | 79.55 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 265.00 | 81.05 | 84.55 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 270.00 | 86.05 | 89.45 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 275.00 | 91.05 | 94.55 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 280.00 | 96.05 | 99.50 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 285.00 | 101.05 | 104.60 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST | |||
| 290.00 | 106.10 | 109.55 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:52 PM EST |