Options Chain for MARATHON PETE CORP COM (MPC) - $182.78 as of 5/6/2024 10:13:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 71.15 | 75.00 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 115.00 | 66.10 | 70.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 120.00 | 61.05 | 65.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 125.00 | 56.10 | 60.00 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 130.00 | 51.10 | 55.05 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 135.00 | 46.15 | 50.05 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 140.00 | 41.30 | 45.05 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 145.00 | 36.35 | 40.00 | 37.60 | 0.00 | 0.00% | 0 | 1 | 0.68 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 3:59:55 PM EST |
| 150.00 | 31.20 | 35.00 | 34.62 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.99 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 3:59:55 PM EST |
| 155.00 | 26.40 | 30.10 | 30.47 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.98 | 0.00 | -0.01 | 4/30/2024 | 5/6/2024 3:59:55 PM EST |
| 160.00 | 21.45 | 24.60 | % | 0 | 0 | 0.42 | 0.94 | 0.01 | -0.03 | 5/6/2024 3:59:55 PM EST | |||
| 165.00 | 16.60 | 19.50 | % | 0 | 0 | 0.38 | 0.89 | 0.01 | -0.04 | 5/6/2024 3:59:55 PM EST | |||
| 170.00 | 13.80 | 16.10 | 21.68 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.82 | 0.02 | -0.06 | 4/30/2024 | 5/6/2024 3:59:55 PM EST |
| 175.00 | 10.25 | 11.40 | 10.40 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.71 | 0.02 | -0.08 | 5/3/2024 | 5/6/2024 3:59:55 PM EST |
| 180.00 | 7.00 | 7.55 | 8.84 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.59 | 0.03 | -0.09 | 4/30/2024 | 5/6/2024 3:59:55 PM EST |
| 185.00 | 4.55 | 5.00 | 5.60 | +0.65 | +13.14% | 1 | 15 | 0.27 | 0.46 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 190.00 | 2.73 | 3.10 | 2.82 | 0.00 | 0.00% | 0 | 16 | 0.26 | 0.33 | 0.02 | -0.08 | 5/3/2024 | 5/6/2024 3:59:55 PM EST |
| 195.00 | 1.48 | 1.84 | 1.60 | 0.00 | 0.00% | 0 | 10 | 0.26 | 0.22 | 0.02 | -0.07 | 5/3/2024 | 5/6/2024 3:59:55 PM EST |
| 200.00 | 0.76 | 1.59 | 1.03 | 0.00 | 0.00% | 0 | 38 | 0.29 | 0.14 | 0.02 | -0.05 | 5/3/2024 | 5/6/2024 3:59:55 PM EST |
| 205.00 | 0.32 | 0.57 | 0.85 | 0.00 | 0.00% | 0 | 104 | 0.26 | 0.08 | 0.01 | -0.03 | 5/2/2024 | 5/6/2024 3:59:55 PM EST |
| 210.00 | 0.14 | 0.40 | 0.24 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.04 | 0.01 | -0.02 | 5/3/2024 | 5/6/2024 3:59:55 PM EST |
| 215.00 | 0.04 | 1.00 | 0.73 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.02 | 0.00 | -0.01 | 4/30/2024 | 5/6/2024 3:59:55 PM EST |
| 220.00 | 0.01 | 0.32 | 0.05 | -0.15 | -75.00% | 1 | 3 | 0.29 | 0.01 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 245.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 250.00 | 0.00 | 1.29 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 255.00 | 0.00 | 2.13 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 260.00 | 0.00 | 1.29 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 265.00 | 0.00 | 1.29 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 270.00 | 0.00 | 2.13 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 275.00 | 0.00 | 2.13 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 280.00 | 0.00 | 1.29 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 285.00 | 0.00 | 1.25 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 290.00 | 0.00 | 1.25 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 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 | 1.25 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.13 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.13 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 125.00 | 0.00 | 1.32 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.14 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 135.00 | 0.00 | 1.25 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.25 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 145.00 | 0.00 | 1.25 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 150.00 | 0.03 | 1.25 | % | 0 | 0 | 0.40 | -0.01 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 155.00 | 0.10 | 0.53 | 0.53 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.02 | 0.00 | -0.01 | 4/30/2024 | 5/6/2024 3:59:55 PM EST |
| 160.00 | 0.41 | 0.83 | % | 0 | 0 | 0.33 | -0.06 | 0.01 | -0.03 | 5/6/2024 3:59:55 PM EST | |||
| 165.00 | 0.75 | 1.30 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.11 | 0.01 | -0.04 | 5/3/2024 | 5/6/2024 3:59:55 PM EST |
| 170.00 | 1.31 | 2.29 | 2.71 | 0.00 | 0.00% | 0 | 20 | 0.29 | -0.18 | 0.02 | -0.06 | 5/2/2024 | 5/6/2024 3:59:55 PM EST |
| 175.00 | 2.56 | 2.88 | 2.65 | -0.36 | -11.96% | 3 | 19 | 0.28 | -0.29 | 0.02 | -0.08 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 180.00 | 4.25 | 4.60 | 4.10 | -0.70 | -14.59% | 1 | 13 | 0.27 | -0.41 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 185.00 | 6.70 | 8.10 | 4.70 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.54 | 0.03 | -0.09 | 4/30/2024 | 5/6/2024 3:59:55 PM EST |
| 190.00 | 8.60 | 10.70 | 10.90 | 0.00 | 0.00% | 0 | 4 | 0.25 | -0.67 | 0.02 | -0.08 | 5/3/2024 | 5/6/2024 3:59:55 PM EST |
| 195.00 | 12.60 | 15.60 | 13.70 | -0.25 | -1.80% | 2 | 2 | 0.28 | -0.78 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 200.00 | 16.90 | 18.80 | % | 0 | 0 | 0.30 | -0.86 | 0.02 | -0.05 | 5/6/2024 3:59:55 PM EST | |||
| 205.00 | 21.30 | 24.25 | % | 0 | 0 | 0.45 | -0.92 | 0.01 | -0.03 | 5/6/2024 3:59:55 PM EST | |||
| 210.00 | 25.85 | 29.30 | % | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.02 | 5/6/2024 3:59:55 PM EST | |||
| 215.00 | 30.70 | 34.05 | % | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 5/6/2024 3:59:55 PM EST | |||
| 220.00 | 35.80 | 39.50 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 5/6/2024 3:59:55 PM EST | |||
| 225.00 | 40.65 | 44.55 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 230.00 | 45.60 | 49.55 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 235.00 | 50.60 | 54.45 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 240.00 | 55.60 | 59.45 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 245.00 | 60.60 | 64.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 250.00 | 65.60 | 69.50 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 255.00 | 70.70 | 74.45 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 260.00 | 75.55 | 79.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 265.00 | 80.55 | 84.45 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 270.00 | 85.55 | 89.40 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 275.00 | 90.60 | 94.45 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 280.00 | 95.60 | 99.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 285.00 | 100.65 | 104.50 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 290.00 | 105.50 | 109.45 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST |