Options Chain for MARATHON OIL CORP COM (MRO) - $27.82 as of 4/24/2024 7:23:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.95 | 12.75 | 12.90 | 0.00 | 0.00% | 0 | 37 | 4.29 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/24/2024 3:59:57 PM EST |
| 16.00 | 10.80 | 12.50 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:57 PM EST | |||
| 17.00 | 9.20 | 11.05 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:57 PM EST | |||
| 18.00 | 9.15 | 11.40 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:57 PM EST | |||
| 19.00 | 7.10 | 8.60 | 9.00 | 0.00 | 0.00% | 0 | 1 | 2.77 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/24/2024 3:59:57 PM EST |
| 19.50 | 7.60 | 8.95 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:57 PM EST | |||
| 20.00 | 7.05 | 7.75 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:57 PM EST | |||
| 20.50 | 5.70 | 7.70 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:57 PM EST | |||
| 21.00 | 6.40 | 6.75 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:57 PM EST | |||
| 21.50 | 5.60 | 6.15 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:57 PM EST | |||
| 22.00 | 5.00 | 5.70 | % | 0 | 0 | 4.67 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:57 PM EST | |||
| 22.50 | 5.00 | 5.10 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:57 PM EST | |||
| 23.00 | 4.50 | 4.60 | 6.05 | 0.00 | 0.00% | 0 | 11 | 1.50 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/24/2024 3:59:57 PM EST |
| 23.50 | 3.00 | 4.10 | 4.12 | -1.43 | -25.77% | 5 | 5 | 1.35 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 24.00 | 2.28 | 3.60 | 3.59 | 0.00 | 0.00% | 0 | 25 | 1.78 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/24/2024 3:59:57 PM EST |
| 24.50 | 2.21 | 3.10 | 3.03 | 0.00 | 0.00% | 0 | 2 | 1.05 | 1.00 | 0.00 | -0.01 | 3/21/2024 | 4/24/2024 3:59:57 PM EST |
| 25.00 | 2.42 | 2.62 | 2.52 | -0.04 | -1.57% | 3 | 29 | 0.97 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 25.50 | 1.52 | 2.22 | 2.08 | +0.08 | +4.00% | 3 | 33 | 1.27 | 1.00 | 0.01 | -0.01 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 26.00 | 1.52 | 1.62 | 1.48 | -0.33 | -18.24% | 12 | 143 | 0.66 | 0.99 | 0.04 | -0.02 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 26.50 | 0.95 | 1.16 | 1.20 | -0.11 | -8.40% | 9 | 63 | 0.46 | 0.94 | 0.17 | -0.03 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 27.00 | 0.59 | 0.64 | 0.59 | -0.33 | -35.87% | 1,033 | 2,111 | 0.31 | 0.81 | 0.43 | -0.05 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 27.50 | 0.25 | 0.28 | 0.27 | -0.21 | -43.75% | 218 | 659 | 0.30 | 0.53 | 0.67 | -0.07 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 28.00 | 0.07 | 0.10 | 0.08 | -0.15 | -65.22% | 157 | 1,709 | 0.30 | 0.23 | 0.50 | -0.05 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 28.50 | 0.02 | 0.03 | 0.03 | -0.06 | -66.67% | 21 | 546 | 0.33 | 0.08 | 0.22 | -0.02 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 29.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 265 | 887 | 0.40 | 0.02 | 0.06 | -0.01 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 10 | 397 | 0.48 | 0.00 | 0.01 | 0.00 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 859 | 0.57 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 30.50 | 0.00 | 0.35 | 0.02 | 0.00 | 0.00% | 0 | 80 | 1.57 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 3:59:57 PM EST |
| 31.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 511 | 1.44 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 3:59:57 PM EST |
| 31.50 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 23 | 1.76 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 3:59:57 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 401 | 0.93 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 3:59:57 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 3:59:57 PM EST |
| 33.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 25 | 1.57 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 3:59:57 PM EST |
| 33.50 | 0.00 | 0.64 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 34.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 9 | 2.25 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/24/2024 3:59:57 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/24/2024 3:59:57 PM EST |
| 36.00 | 0.00 | 0.54 | 0.05 | 0.00 | 0.00% | 0 | 5 | 3.32 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/24/2024 3:59:57 PM EST |
| 37.00 | 0.00 | 0.53 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 38.00 | 0.00 | 0.53 | 0.03 | 0.00 | 0.00% | 0 | 10 | 3.72 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 3:59:57 PM EST |
| 39.00 | 0.00 | 0.53 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.01 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.53 | % | 0 | 0 | 6.14 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.53 | % | 0 | 0 | 5.59 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.53 | % | 0 | 0 | 5.07 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.53 | % | 0 | 0 | 4.58 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:57 PM EST | |||
| 19.50 | 0.00 | 0.53 | % | 0 | 0 | 4.33 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.53 | % | 0 | 0 | 4.10 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:57 PM EST | |||
| 20.50 | 0.00 | 0.53 | 0.10 | 0.00 | 0.00% | 0 | 5 | 3.87 | 0.00 | 0.00 | -0.01 | 3/7/2024 | 4/24/2024 3:59:57 PM EST |
| 21.00 | 0.00 | 0.53 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:57 PM EST | |||
| 21.50 | 0.00 | 0.54 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.56 | 0.14 | 0.00 | 0.00% | 0 | 7 | 3.26 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 4/24/2024 3:59:57 PM EST |
| 22.50 | 0.00 | 0.60 | 0.18 | 0.00 | 0.00% | 0 | 1 | 3.12 | 0.00 | 0.00 | -0.01 | 3/12/2024 | 4/24/2024 3:59:57 PM EST |
| 23.00 | 0.00 | 0.66 | 0.01 | 0.00 | 0.00% | 0 | 15 | 3.01 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/24/2024 3:59:57 PM EST |
| 23.50 | 0.00 | 0.71 | 0.03 | 0.00 | 0.00% | 0 | 5 | 2.87 | 0.00 | 0.00 | -0.01 | 4/2/2024 | 4/24/2024 3:59:57 PM EST |
| 24.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 320 | 2.71 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/24/2024 3:59:57 PM EST |
| 24.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 191 | 2.47 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/24/2024 3:59:57 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 125 | 0.65 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/24/2024 3:59:57 PM EST |
| 25.50 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 19 | 0.53 | 0.00 | 0.01 | -0.01 | 4/18/2024 | 4/24/2024 3:59:57 PM EST |
| 26.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 30 | 92 | 0.45 | -0.01 | 0.04 | -0.02 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 26.50 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 3 | 204 | 0.36 | -0.06 | 0.17 | -0.03 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 27.00 | 0.06 | 0.08 | 0.10 | +0.05 | +100.00% | 43 | 503 | 0.32 | -0.19 | 0.43 | -0.05 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 27.50 | 0.21 | 0.24 | 0.22 | +0.08 | +57.15% | 49 | 646 | 0.29 | -0.47 | 0.67 | -0.07 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 28.00 | 0.51 | 0.56 | 0.55 | +0.13 | +30.96% | 46 | 553 | 0.30 | -0.77 | 0.50 | -0.05 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 28.50 | 0.79 | 1.02 | 1.06 | +0.08 | +8.17% | 4 | 147 | 0.41 | -0.92 | 0.22 | -0.02 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 29.00 | 1.11 | 1.71 | 1.54 | +0.11 | +7.70% | 2 | 334 | 1.35 | -0.98 | 0.06 | -0.01 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 29.50 | 1.84 | 2.17 | 2.07 | +0.11 | +5.62% | 20 | 120 | 1.40 | -1.00 | 0.01 | 0.00 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 30.00 | 1.98 | 2.52 | 2.57 | +0.04 | +1.59% | 20 | 10 | 0.80 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 30.50 | 2.23 | 3.05 | 2.72 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 3:59:57 PM EST |
| 31.00 | 2.83 | 3.95 | % | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 31.50 | 3.25 | 5.30 | 2.75 | 0.00 | 0.00% | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 3:59:57 PM EST |
| 32.00 | 3.40 | 5.40 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 32.50 | 3.95 | 5.05 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 33.00 | 5.40 | 5.55 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 33.50 | 4.90 | 6.15 | % | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 34.00 | 5.40 | 6.75 | % | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 35.00 | 7.35 | 9.60 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 36.00 | 8.30 | 9.15 | % | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 37.00 | 7.40 | 9.55 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 38.00 | 9.85 | 12.50 | % | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 39.00 | 11.40 | 13.55 | % | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 40.00 | 12.35 | 13.20 | % | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST |