Options Chain for MARATHON PETE CORP COM (MPC) - $199.51 as of 4/26/2024 3:30:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 116.50 | 120.30 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 85.00 | 111.45 | 115.45 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 90.00 | 106.45 | 110.40 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 95.00 | 101.50 | 105.40 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 100.00 | 96.50 | 100.45 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 105.00 | 91.55 | 95.00 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 110.00 | 86.45 | 90.50 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 115.00 | 81.50 | 85.40 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 120.00 | 76.50 | 80.55 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 125.00 | 71.15 | 75.85 | 30.55 | 0.00 | 0.00% | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 1/19/2024 | 4/26/2024 3:59:53 PM EST |
| 130.00 | 66.60 | 70.50 | 65.02 | 0.00 | 0.00% | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:53 PM EST |
| 135.00 | 61.60 | 65.35 | 73.88 | 0.00 | 0.00% | 0 | 4 | 1.28 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:53 PM EST |
| 140.00 | 56.65 | 60.60 | 78.50 | 0.00 | 0.00% | 0 | 6 | 1.19 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:53 PM EST |
| 145.00 | 51.70 | 55.50 | 64.64 | 0.00 | 0.00% | 0 | 11 | 1.10 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:53 PM EST |
| 150.00 | 46.75 | 50.60 | 49.45 | 0.00 | 0.00% | 0 | 97 | 1.01 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 155.00 | 41.60 | 45.60 | 43.00 | 0.00 | 0.00% | 0 | 318 | 0.93 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 160.00 | 36.75 | 40.65 | 39.70 | 0.00 | 0.00% | 0 | 101 | 0.83 | 0.99 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 165.00 | 32.30 | 35.70 | 34.57 | 0.00 | 0.00% | 0 | 483 | 0.75 | 0.98 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 170.00 | 26.90 | 30.50 | 28.12 | +0.12 | +0.43% | 1 | 274 | 0.50 | 0.96 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 175.00 | 23.65 | 25.30 | 22.58 | -1.94 | -7.92% | 4 | 740 | 0.41 | 0.93 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 177.50 | 21.50 | 23.50 | % | 0 | 0 | 0.47 | 0.90 | 0.01 | -0.07 | 4/26/2024 3:59:53 PM EST | |||
| 180.00 | 19.05 | 20.05 | 18.60 | 0.00 | 0.00% | 0 | 308 | 0.35 | 0.88 | 0.01 | -0.08 | 4/19/2024 | 4/26/2024 3:59:53 PM EST |
| 182.50 | 17.10 | 18.55 | % | 0 | 0 | 0.37 | 0.85 | 0.01 | -0.09 | 4/26/2024 3:59:53 PM EST | |||
| 185.00 | 14.65 | 16.40 | 15.00 | 0.00 | 0.00% | 0 | 221 | 0.38 | 0.81 | 0.02 | -0.10 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 187.50 | 12.95 | 13.55 | 13.35 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.77 | 0.02 | -0.12 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 190.00 | 11.20 | 12.50 | 11.31 | -0.49 | -4.16% | 1 | 299 | 0.34 | 0.72 | 0.02 | -0.13 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 192.50 | 9.55 | 10.55 | 9.35 | -0.85 | -8.34% | 1 | 5 | 0.37 | 0.66 | 0.02 | -0.14 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 195.00 | 7.95 | 8.20 | 8.06 | -1.24 | -13.34% | 21 | 544 | 0.34 | 0.60 | 0.02 | -0.15 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 197.50 | 6.55 | 6.75 | 6.60 | -0.85 | -11.41% | 9 | 201 | 0.33 | 0.54 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 200.00 | 5.35 | 5.50 | 5.50 | -1.30 | -19.12% | 45 | 1,404 | 0.33 | 0.47 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 202.50 | 4.25 | 4.50 | 3.90 | -1.05 | -21.22% | 6 | 30 | 0.33 | 0.41 | 0.02 | -0.15 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 205.00 | 3.35 | 3.60 | 3.45 | -0.60 | -14.82% | 1 | 29 | 0.33 | 0.35 | 0.02 | -0.14 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 207.50 | 2.59 | 2.92 | 2.40 | -0.87 | -26.61% | 9 | 11 | 0.33 | 0.30 | 0.02 | -0.13 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 210.00 | 2.08 | 2.23 | 1.95 | -0.82 | -29.61% | 24 | 732 | 0.32 | 0.25 | 0.02 | -0.12 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 212.50 | 1.59 | 1.74 | 1.98 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.20 | 0.02 | -0.10 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 215.00 | 1.23 | 1.35 | 1.10 | -0.37 | -25.17% | 1 | 130 | 0.33 | 0.16 | 0.02 | -0.09 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 217.50 | 0.92 | 1.03 | 0.87 | -0.38 | -30.40% | 3 | 4 | 0.33 | 0.13 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 220.00 | 0.70 | 0.79 | 0.68 | -0.33 | -32.68% | 9 | 2,073 | 0.33 | 0.10 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 222.50 | 0.52 | 0.59 | 0.68 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.08 | 0.01 | -0.05 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 225.00 | 0.38 | 0.45 | % | 0 | 0 | 0.33 | 0.06 | 0.01 | -0.04 | 4/26/2024 3:59:53 PM EST | |||
| 230.00 | 0.20 | 0.27 | 0.23 | -0.10 | -30.31% | 12 | 570 | 0.34 | 0.04 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 235.00 | 0.10 | 0.17 | % | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 240.00 | 0.04 | 0.09 | 0.07 | -0.04 | -36.37% | 5 | 361 | 0.34 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 245.00 | 0.01 | 0.75 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 169 | 0.61 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 255.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 260.00 | 0.00 | 0.26 | 0.01 | -0.18 | -94.74% | 1 | 71 | 0.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 265.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 270.00 | 0.00 | 0.50 | 0.42 | 0.00 | 0.00% | 0 | 11 | 0.70 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:53 PM EST |
| 275.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:53 PM EST |
| 285.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.01 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 4/26/2024 3:59:53 PM EST |
| 85.00 | 0.00 | 0.01 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 22 | 1.47 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 3:59:53 PM EST |
| 95.00 | 0.00 | 0.21 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.21 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/26/2024 3:59:53 PM EST |
| 105.00 | 0.00 | 0.23 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.24 | 0.29 | 0.00 | 0.00% | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 2/5/2024 | 4/26/2024 3:59:53 PM EST |
| 115.00 | 0.00 | 0.75 | % | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 3:59:53 PM EST |
| 125.00 | 0.00 | 0.26 | 0.01 | 0.00 | 0.00% | 0 | 26 | 0.94 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:53 PM EST |
| 130.00 | 0.00 | 0.65 | 1.28 | 0.00 | 0.00% | 0 | 201 | 1.01 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 135.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 344 | 0.74 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:53 PM EST |
| 140.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 28 | 0.73 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:53 PM EST |
| 145.00 | 0.01 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 76 | 0.53 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 150.00 | 0.02 | 0.19 | 0.10 | 0.00 | 0.00% | 3 | 604 | 0.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 155.00 | 0.05 | 0.10 | 0.07 | -0.10 | -58.83% | 1 | 640 | 0.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 160.00 | 0.09 | 0.16 | 0.10 | -0.20 | -66.67% | 1 | 155 | 0.43 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 165.00 | 0.15 | 0.23 | 0.28 | 0.00 | 0.00% | 0 | 186 | 0.40 | -0.02 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 170.00 | 0.29 | 0.37 | 0.40 | 0.00 | 0.00% | 0 | 560 | 0.39 | -0.04 | 0.01 | -0.04 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 175.00 | 0.54 | 0.61 | 0.72 | 0.00 | 0.00% | 0 | 351 | 0.37 | -0.07 | 0.01 | -0.06 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 177.50 | 0.72 | 0.81 | 0.96 | 0.00 | 0.00% | 0 | 25 | 0.36 | -0.10 | 0.01 | -0.07 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 180.00 | 0.99 | 1.07 | 1.03 | 0.00 | 0.00% | 0 | 166 | 0.36 | -0.12 | 0.01 | -0.08 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 182.50 | 1.31 | 1.41 | 1.57 | -0.31 | -16.49% | 2 | 2 | 0.35 | -0.15 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 185.00 | 1.74 | 1.85 | 1.81 | +0.07 | +4.03% | 4 | 210 | 0.35 | -0.19 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 187.50 | 2.26 | 2.39 | 3.03 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.23 | 0.02 | -0.12 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 190.00 | 2.92 | 3.10 | 3.35 | +0.48 | +16.73% | 29 | 360 | 0.34 | -0.28 | 0.02 | -0.13 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 192.50 | 3.70 | 3.90 | 4.13 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.34 | 0.02 | -0.14 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 195.00 | 4.70 | 4.90 | 4.80 | -0.12 | -2.44% | 25 | 611 | 0.34 | -0.40 | 0.02 | -0.15 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 197.50 | 5.85 | 6.00 | 6.00 | -0.40 | -6.25% | 46 | 16 | 0.33 | -0.46 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 200.00 | 7.15 | 7.35 | 7.25 | +0.15 | +2.12% | 10 | 400 | 0.33 | -0.53 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 202.50 | 8.55 | 8.85 | 9.65 | -0.35 | -3.50% | 2 | 1 | 0.33 | -0.59 | 0.02 | -0.15 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 205.00 | 9.60 | 11.10 | 10.05 | 0.00 | 0.00% | 0 | 5 | 0.34 | -0.65 | 0.02 | -0.14 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 207.50 | 11.30 | 12.25 | 11.55 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.70 | 0.02 | -0.13 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 210.00 | 13.05 | 14.30 | 13.65 | 0.00 | 0.00% | 0 | 349 | 0.32 | -0.75 | 0.02 | -0.12 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 212.50 | 15.05 | 16.80 | 15.72 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.80 | 0.02 | -0.10 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 215.00 | 16.95 | 18.60 | 17.74 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.84 | 0.02 | -0.09 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 217.50 | 19.70 | 21.45 | 19.92 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.87 | 0.01 | -0.08 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 220.00 | 20.70 | 23.10 | 23.50 | 0.00 | 0.00% | 0 | 279 | 0.46 | -0.90 | 0.01 | -0.06 | 4/18/2024 | 4/26/2024 3:59:53 PM EST |
| 222.50 | 23.25 | 26.70 | % | 0 | 0 | 0.44 | -0.92 | 0.01 | -0.05 | 4/26/2024 3:59:53 PM EST | |||
| 225.00 | 25.35 | 28.75 | % | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.04 | 4/26/2024 3:59:53 PM EST | |||
| 230.00 | 30.25 | 34.15 | 20.60 | 0.00 | 0.00% | 0 | 24 | 0.60 | -0.96 | 0.00 | -0.03 | 4/12/2024 | 4/26/2024 3:59:53 PM EST |
| 235.00 | 35.05 | 39.05 | % | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 240.00 | 40.05 | 43.90 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 245.00 | 45.00 | 49.00 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 250.00 | 50.05 | 53.95 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 255.00 | 54.95 | 58.90 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 260.00 | 60.00 | 63.95 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 265.00 | 64.85 | 68.80 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 270.00 | 69.85 | 73.80 | 52.05 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:53 PM EST |
| 275.00 | 74.95 | 78.90 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 280.00 | 80.15 | 83.85 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 285.00 | 84.85 | 88.80 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |