Options Chain for MARATHON PETE CORP COM (MPC) - $198.39 as of 4/29/2024 1:41:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 78.70 | 81.80 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:58 PM EST | |||
| 125.00 | 74.00 | 77.05 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:58 PM EST | |||
| 130.00 | 68.35 | 72.00 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:58 PM EST | |||
| 135.00 | 63.75 | 66.85 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:58 PM EST | |||
| 140.00 | 59.40 | 61.95 | 59.00 | 0.00 | 0.00% | 0 | 10 | 1.10 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 1:58:58 PM EST |
| 145.00 | 53.40 | 57.15 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:58 PM EST | |||
| 150.00 | 49.20 | 52.15 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:58 PM EST | |||
| 155.00 | 44.30 | 47.00 | 57.01 | 0.00 | 0.00% | 0 | 12 | 0.85 | 1.00 | 0.00 | 0.00 | 4/9/2024 | 4/29/2024 1:58:58 PM EST |
| 160.00 | 39.00 | 42.15 | 37.66 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.99 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 1:58:58 PM EST |
| 165.00 | 34.40 | 37.10 | % | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.02 | 4/29/2024 1:58:58 PM EST | |||
| 170.00 | 29.95 | 32.45 | % | 0 | 0 | 0.62 | 0.96 | 0.00 | -0.03 | 4/29/2024 1:58:58 PM EST | |||
| 175.00 | 24.80 | 26.35 | % | 0 | 0 | 0.39 | 0.93 | 0.01 | -0.05 | 4/29/2024 1:58:58 PM EST | |||
| 180.00 | 19.80 | 22.60 | 22.18 | % | 22 | 0 | 0.37 | 0.89 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 1:58:58 PM EST | |
| 185.00 | 16.40 | 17.00 | 17.81 | % | 22 | 0 | 0.39 | 0.83 | 0.01 | -0.09 | 4/29/2024 | 4/29/2024 1:58:58 PM EST | |
| 190.00 | 12.65 | 13.05 | 11.58 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.74 | 0.02 | -0.11 | 4/26/2024 | 4/29/2024 1:58:58 PM EST |
| 195.00 | 9.35 | 9.60 | 8.60 | 0.00 | 0.00% | 0 | 16 | 0.33 | 0.64 | 0.02 | -0.13 | 4/26/2024 | 4/29/2024 1:58:58 PM EST |
| 200.00 | 6.55 | 6.80 | 7.30 | +1.05 | +16.80% | 9 | 58 | 0.32 | 0.52 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 1:58:58 PM EST |
| 205.00 | 4.40 | 4.60 | 4.92 | +1.07 | +27.80% | 4 | 47 | 0.32 | 0.41 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 1:58:58 PM EST |
| 210.00 | 2.84 | 2.99 | 3.00 | +0.55 | +22.45% | 1 | 20 | 0.32 | 0.30 | 0.02 | -0.12 | 4/29/2024 | 4/29/2024 1:58:58 PM EST |
| 215.00 | 1.78 | 1.87 | 1.53 | 0.00 | 0.00% | 0 | 242 | 0.32 | 0.21 | 0.02 | -0.10 | 4/26/2024 | 4/29/2024 1:58:58 PM EST |
| 220.00 | 1.06 | 1.14 | 1.25 | -0.02 | -1.58% | 7 | 7 | 0.32 | 0.14 | 0.01 | -0.08 | 4/29/2024 | 4/29/2024 1:58:58 PM EST |
| 225.00 | 0.61 | 0.68 | 0.77 | -0.11 | -12.50% | 1 | 224 | 0.32 | 0.09 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 1:58:58 PM EST |
| 230.00 | 0.35 | 0.40 | 0.42 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.06 | 0.01 | -0.04 | 4/26/2024 | 4/29/2024 1:58:58 PM EST |
| 235.00 | 0.20 | 0.27 | 0.24 | 0.00 | 0.00% | 0 | 13 | 0.33 | 0.04 | 0.00 | -0.03 | 4/26/2024 | 4/29/2024 1:58:58 PM EST |
| 240.00 | 0.10 | 0.17 | 0.16 | 0.00 | 0.00% | 0 | 21 | 0.33 | 0.02 | 0.00 | -0.02 | 4/22/2024 | 4/29/2024 1:58:58 PM EST |
| 245.00 | 0.06 | 0.12 | 0.12 | -0.02 | -14.29% | 7 | 6 | 0.34 | 0.01 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 1:58:58 PM EST |
| 250.00 | 0.03 | 0.10 | 0.47 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.01 | 0.00 | -0.01 | 4/15/2024 | 4/29/2024 1:58:58 PM EST |
| 255.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:58 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:58 PM EST | |||
| 265.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:58 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:58 PM EST | |||
| 275.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 15 | 0.70 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/29/2024 1:58:58 PM EST |
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:58 PM EST | |||
| 285.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:58 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:58 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 | 0.34 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:58 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:58 PM EST | |||
| 130.00 | 0.00 | 0.36 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:58 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:58 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:58 PM EST | |||
| 145.00 | 0.00 | 0.05 | 0.03 | % | 4 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 1:58:58 PM EST | |
| 150.00 | 0.01 | 1.85 | 0.04 | -0.03 | -42.86% | 6 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 1:58:58 PM EST |
| 155.00 | 0.04 | 0.11 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:58 PM EST | |||
| 160.00 | 0.09 | 0.16 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 1:58:58 PM EST |
| 165.00 | 0.16 | 0.23 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.02 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 1:58:58 PM EST |
| 170.00 | 0.29 | 0.39 | % | 0 | 0 | 0.37 | -0.04 | 0.00 | -0.03 | 4/29/2024 1:58:58 PM EST | |||
| 175.00 | 0.57 | 0.65 | 1.01 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.07 | 0.01 | -0.05 | 4/17/2024 | 4/29/2024 1:58:58 PM EST |
| 180.00 | 0.96 | 1.10 | 1.42 | 0.00 | 0.00% | 0 | 20 | 0.35 | -0.11 | 0.01 | -0.07 | 4/26/2024 | 4/29/2024 1:58:58 PM EST |
| 185.00 | 1.72 | 1.83 | 1.78 | -0.83 | -31.81% | 5 | 11 | 0.34 | -0.17 | 0.01 | -0.09 | 4/29/2024 | 4/29/2024 1:58:58 PM EST |
| 190.00 | 2.82 | 2.97 | 2.74 | -1.01 | -26.94% | 1 | 27 | 0.33 | -0.26 | 0.02 | -0.11 | 4/29/2024 | 4/29/2024 1:58:58 PM EST |
| 195.00 | 4.45 | 4.65 | 6.42 | 0.00 | 0.00% | 0 | 9 | 0.33 | -0.36 | 0.02 | -0.13 | 4/26/2024 | 4/29/2024 1:58:58 PM EST |
| 200.00 | 6.65 | 6.85 | 6.51 | -1.28 | -16.44% | 5 | 7 | 0.33 | -0.48 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 1:58:58 PM EST |
| 205.00 | 9.50 | 9.80 | 9.33 | -2.32 | -19.92% | 3 | 3 | 0.32 | -0.59 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 1:58:58 PM EST |
| 210.00 | 12.65 | 14.55 | 6.87 | 0.00 | 0.00% | 0 | 6 | 0.33 | -0.70 | 0.02 | -0.12 | 4/10/2024 | 4/29/2024 1:58:58 PM EST |
| 215.00 | 16.60 | 18.05 | 19.66 | 0.00 | 0.00% | 0 | 35 | 0.35 | -0.79 | 0.02 | -0.10 | 4/19/2024 | 4/29/2024 1:58:58 PM EST |
| 220.00 | 20.50 | 21.70 | 19.90 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.86 | 0.01 | -0.08 | 4/16/2024 | 4/29/2024 1:58:58 PM EST |
| 225.00 | 25.30 | 26.45 | % | 0 | 0 | 0.48 | -0.91 | 0.01 | -0.06 | 4/29/2024 1:58:58 PM EST | |||
| 230.00 | 28.75 | 31.95 | % | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.04 | 4/29/2024 1:58:58 PM EST | |||
| 235.00 | 34.05 | 36.50 | % | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.03 | 4/29/2024 1:58:58 PM EST | |||
| 240.00 | 39.00 | 42.00 | % | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.02 | 4/29/2024 1:58:58 PM EST | |||
| 245.00 | 43.45 | 46.40 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 4/29/2024 1:58:58 PM EST | |||
| 250.00 | 48.80 | 51.55 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 4/29/2024 1:58:58 PM EST | |||
| 255.00 | 53.65 | 56.65 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:58 PM EST | |||
| 260.00 | 58.95 | 61.25 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:58 PM EST | |||
| 265.00 | 63.50 | 66.15 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:58 PM EST | |||
| 270.00 | 68.35 | 71.25 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:58 PM EST | |||
| 275.00 | 73.40 | 76.75 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:58 PM EST | |||
| 280.00 | 78.30 | 81.65 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:58 PM EST | |||
| 285.00 | 83.30 | 86.05 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:58 PM EST | |||
| 290.00 | 89.15 | 91.25 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:58 PM EST |