Options Chain for MARATHON PETE CORP COM (MPC) - $178.97 as of 5/2/2024 10:08:22 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 70.70 | 74.45 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/2/2024 10:59:00 AM EST | |||
| 115.00 | 65.70 | 69.45 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/2/2024 10:59:00 AM EST | |||
| 120.00 | 61.50 | 64.15 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/2/2024 10:59:00 AM EST | |||
| 125.00 | 55.75 | 59.20 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/2/2024 10:59:00 AM EST | |||
| 130.00 | 51.10 | 54.30 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/2/2024 10:59:00 AM EST | |||
| 135.00 | 45.95 | 49.25 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/2/2024 10:59:00 AM EST | |||
| 140.00 | 41.00 | 44.25 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/2/2024 10:59:00 AM EST | |||
| 145.00 | 36.05 | 39.25 | 40.26 | 0.00 | 0.00% | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 10:59:00 AM EST |
| 150.00 | 30.85 | 34.50 | 34.52 | 0.00 | 0.00% | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.01 | 4/30/2024 | 5/2/2024 10:59:00 AM EST |
| 155.00 | 26.15 | 29.45 | 30.37 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.96 | 0.01 | -0.02 | 4/30/2024 | 5/2/2024 10:59:00 AM EST |
| 160.00 | 21.35 | 23.50 | % | 0 | 0 | 0.43 | 0.92 | 0.01 | -0.04 | 5/2/2024 10:59:00 AM EST | |||
| 165.00 | 17.30 | 19.15 | 22.25 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.87 | 0.01 | -0.06 | 4/30/2024 | 5/2/2024 10:59:00 AM EST |
| 170.00 | 12.90 | 14.10 | % | 0 | 0 | 0.31 | 0.80 | 0.02 | -0.07 | 5/2/2024 10:59:00 AM EST | |||
| 175.00 | 9.90 | 10.25 | % | 0 | 0 | 0.30 | 0.70 | 0.02 | -0.09 | 5/2/2024 10:59:00 AM EST | |||
| 180.00 | 6.80 | 7.05 | % | 0 | 0 | 0.29 | 0.58 | 0.03 | -0.10 | 5/2/2024 10:59:00 AM EST | |||
| 185.00 | 4.35 | 4.60 | 4.50 | +0.85 | +23.29% | 8 | 18 | 0.30 | 0.45 | 0.03 | -0.10 | 5/2/2024 | 5/2/2024 10:59:00 AM EST |
| 190.00 | 2.75 | 2.84 | 2.78 | +0.89 | +47.09% | 10 | 13 | 0.28 | 0.33 | 0.02 | -0.09 | 5/2/2024 | 5/2/2024 10:59:00 AM EST |
| 195.00 | 1.50 | 1.67 | 1.45 | +0.22 | +17.89% | 2 | 26 | 0.29 | 0.22 | 0.02 | -0.07 | 5/2/2024 | 5/2/2024 10:59:00 AM EST |
| 200.00 | 0.77 | 1.17 | 0.80 | +0.30 | +60.00% | 2 | 192 | 0.32 | 0.14 | 0.01 | -0.05 | 5/2/2024 | 5/2/2024 10:59:00 AM EST |
| 205.00 | 0.35 | 0.79 | 0.56 | +0.17 | +43.59% | 1 | 22 | 0.29 | 0.08 | 0.01 | -0.04 | 5/2/2024 | 5/2/2024 10:59:00 AM EST |
| 210.00 | 0.04 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 25 | 0.29 | 0.05 | 0.01 | -0.02 | 5/1/2024 | 5/2/2024 10:59:00 AM EST |
| 215.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.02 | 0.00 | -0.01 | 5/1/2024 | 5/2/2024 10:59:00 AM EST |
| 220.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 12 | 0.45 | 0.01 | 0.00 | -0.01 | 4/30/2024 | 5/2/2024 10:59:00 AM EST |
| 225.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.01 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 10:59:00 AM EST |
| 230.00 | 0.00 | 1.00 | 1.56 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/2/2024 10:59:00 AM EST |
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:59:00 AM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:59:00 AM EST | |||
| 245.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:59:00 AM EST | |||
| 250.00 | 0.00 | 0.20 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:59:00 AM EST | |||
| 255.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:59:00 AM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:59:00 AM EST | |||
| 265.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:59:00 AM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:59:00 AM EST | |||
| 275.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:59:00 AM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:59:00 AM EST | |||
| 285.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:59:00 AM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:59:00 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.13 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:59:00 AM EST | |||
| 115.00 | 0.00 | 2.13 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:59:00 AM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:59:00 AM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:59:00 AM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:59:00 AM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:59:00 AM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:59:00 AM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/2/2024 10:59:00 AM EST | |||
| 150.00 | 0.03 | 0.75 | % | 0 | 0 | 0.38 | -0.01 | 0.00 | -0.01 | 5/2/2024 10:59:00 AM EST | |||
| 155.00 | 0.07 | 0.42 | 0.25 | -0.18 | -41.86% | 10 | 1 | 0.33 | -0.04 | 0.01 | -0.02 | 5/2/2024 | 5/2/2024 10:59:00 AM EST |
| 160.00 | 0.50 | 0.67 | 0.53 | -0.29 | -35.37% | 2 | 8 | 0.32 | -0.08 | 0.01 | -0.04 | 5/2/2024 | 5/2/2024 10:59:00 AM EST |
| 165.00 | 0.93 | 1.15 | 1.60 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.13 | 0.01 | -0.06 | 5/1/2024 | 5/2/2024 10:59:00 AM EST |
| 170.00 | 1.67 | 1.82 | 2.48 | 0.00 | 0.00% | 0 | 10 | 0.30 | -0.20 | 0.02 | -0.07 | 5/1/2024 | 5/2/2024 10:59:00 AM EST |
| 175.00 | 2.86 | 3.05 | 2.88 | -1.22 | -29.76% | 3 | 7 | 0.28 | -0.30 | 0.02 | -0.09 | 5/2/2024 | 5/2/2024 10:59:00 AM EST |
| 180.00 | 4.75 | 4.95 | 4.68 | -1.01 | -17.75% | 1 | 9 | 0.28 | -0.42 | 0.03 | -0.10 | 5/2/2024 | 5/2/2024 10:59:00 AM EST |
| 185.00 | 7.30 | 7.55 | 8.63 | 0.00 | 0.00% | 0 | 17 | 0.28 | -0.55 | 0.03 | -0.10 | 5/1/2024 | 5/2/2024 10:59:00 AM EST |
| 190.00 | 10.55 | 10.90 | 10.68 | 0.00 | 0.00% | 0 | 3 | 0.26 | -0.67 | 0.02 | -0.09 | 4/30/2024 | 5/2/2024 10:59:00 AM EST |
| 195.00 | 13.95 | 15.25 | 16.16 | -1.91 | -10.57% | 1 | 5 | 0.28 | -0.78 | 0.02 | -0.07 | 5/2/2024 | 5/2/2024 10:59:00 AM EST |
| 200.00 | 18.70 | 19.50 | 6.75 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.86 | 0.01 | -0.05 | 4/29/2024 | 5/2/2024 10:59:00 AM EST |
| 205.00 | 22.75 | 24.65 | 16.13 | 0.00 | 0.00% | 0 | 11 | 0.40 | -0.92 | 0.01 | -0.04 | 4/30/2024 | 5/2/2024 10:59:00 AM EST |
| 210.00 | 26.80 | 29.85 | 20.00 | 0.00 | 0.00% | 0 | 12 | 0.49 | -0.95 | 0.01 | -0.02 | 4/30/2024 | 5/2/2024 10:59:00 AM EST |
| 215.00 | 31.55 | 34.70 | % | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 5/2/2024 10:59:00 AM EST | |||
| 220.00 | 36.40 | 39.70 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 5/2/2024 10:59:00 AM EST | |||
| 225.00 | 41.45 | 44.70 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 5/2/2024 10:59:00 AM EST | |||
| 230.00 | 46.40 | 49.65 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/2/2024 10:59:00 AM EST | |||
| 235.00 | 51.35 | 54.60 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/2/2024 10:59:00 AM EST | |||
| 240.00 | 56.35 | 59.65 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/2/2024 10:59:00 AM EST | |||
| 245.00 | 61.35 | 64.60 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/2/2024 10:59:00 AM EST | |||
| 250.00 | 66.35 | 69.80 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/2/2024 10:59:00 AM EST | |||
| 255.00 | 71.30 | 74.80 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/2/2024 10:59:00 AM EST | |||
| 260.00 | 76.25 | 79.75 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/2/2024 10:59:00 AM EST | |||
| 265.00 | 81.30 | 84.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/2/2024 10:59:00 AM EST | |||
| 270.00 | 86.30 | 89.75 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/2/2024 10:59:00 AM EST | |||
| 275.00 | 91.25 | 94.50 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/2/2024 10:59:00 AM EST | |||
| 280.00 | 96.25 | 99.50 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/2/2024 10:59:00 AM EST | |||
| 285.00 | 101.15 | 104.50 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/2/2024 10:59:00 AM EST | |||
| 290.00 | 106.25 | 109.70 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/2/2024 10:59:00 AM EST |