Options Chain for MARATHON OIL CORP COM (MRO) - $27.19 as of 9/6/2024 4:00:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 8.30 | 11.85 | % | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 18.00 | 7.30 | 10.85 | % | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 19.00 | 6.20 | 9.85 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 20.00 | 6.25 | 8.85 | 6.82 | % | 1 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST | |
| 21.00 | 5.40 | 7.75 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 22.00 | 4.40 | 4.90 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 22.50 | 2.83 | 4.45 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 23.00 | 1.84 | 4.00 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 23.50 | 1.78 | 3.90 | % | 0 | 0 | 1.28 | 0.99 | 0.01 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 24.00 | 2.26 | 3.05 | 3.75 | 0.00 | 0.00% | 0 | 2 | 1.62 | 0.98 | 0.03 | -0.01 | 8/12/2024 | 9/6/2024 3:59:58 PM EST |
| 24.50 | 0.72 | 2.52 | % | 0 | 0 | 0.91 | 0.95 | 0.07 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 25.00 | 1.46 | 2.55 | % | 0 | 0 | 1.21 | 0.91 | 0.12 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 25.50 | 0.99 | 2.15 | % | 0 | 0 | 1.17 | 0.83 | 0.18 | -0.03 | 9/6/2024 3:59:58 PM EST | |||
| 26.00 | 0.00 | 1.19 | 2.20 | 0.00 | 0.00% | 0 | 0 | 0.50 | 0.72 | 0.25 | -0.04 | 8/15/2024 | 9/6/2024 3:59:58 PM EST |
| 26.50 | 0.00 | 1.50 | 0.44 | -0.91 | -67.41% | 3 | 3 | 1.12 | 0.59 | 0.29 | -0.04 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 27.00 | 0.00 | 0.25 | 0.03 | -0.57 | -95.00% | 9 | 2 | 0.24 | 0.43 | 0.31 | -0.04 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 27.50 | 0.10 | 0.14 | 0.12 | -0.21 | -63.64% | 16 | 16 | 0.26 | 0.30 | 0.26 | -0.03 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 28.00 | 0.00 | 0.18 | 0.18 | +0.17 | +1,700.00% | 12 | 66 | 0.40 | 0.18 | 0.20 | -0.03 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 28.50 | 0.00 | 0.16 | 0.08 | -0.07 | -46.67% | 1 | 21 | 0.47 | 0.11 | 0.14 | -0.02 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 29.00 | 0.01 | 0.10 | 0.07 | +0.05 | +250.00% | 3 | 263 | 0.39 | 0.08 | 0.10 | -0.02 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 29.50 | 0.00 | 0.38 | 0.01 | -0.05 | -83.34% | 42 | 176 | 0.85 | 0.03 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 30.00 | 0.00 | 0.58 | 0.01 | 0.00 | 0.00% | 0 | 68 | 1.11 | 0.01 | 0.02 | 0.00 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 30.50 | 0.00 | 2.13 | % | 0 | 0 | 2.36 | 0.00 | 0.01 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 31.00 | 0.00 | 2.13 | 0.04 | 0.00 | 0.00% | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 31.50 | 0.00 | 2.13 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 32.00 | 0.00 | 2.13 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 32.50 | 0.00 | 2.13 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 33.00 | 0.00 | 2.13 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 34.00 | 0.00 | 2.13 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 35.00 | 0.00 | 2.12 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 36.00 | 0.00 | 2.13 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 37.00 | 0.00 | 2.13 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 38.00 | 0.00 | 2.13 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 2.13 | % | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 18.00 | 0.00 | 2.13 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 19.00 | 0.00 | 2.13 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 20.00 | 0.00 | 2.03 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 21.00 | 0.00 | 2.13 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.03 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 22.50 | 0.00 | 2.13 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 23.00 | 0.00 | 2.04 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 23.50 | 0.00 | 2.13 | % | 0 | 0 | 2.55 | -0.01 | 0.01 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 24.00 | 0.00 | 1.96 | % | 0 | 0 | 2.25 | -0.02 | 0.03 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 24.50 | 0.00 | 1.65 | % | 0 | 0 | 1.86 | -0.05 | 0.07 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 2 | 1.22 | -0.09 | 0.12 | -0.02 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 25.50 | 0.00 | 1.72 | % | 0 | 0 | 1.59 | -0.17 | 0.18 | -0.03 | 9/6/2024 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.35 | 0.16 | +0.06 | +60.00% | 1 | 3 | 0.63 | -0.28 | 0.25 | -0.04 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 26.50 | 0.18 | 0.26 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.41 | 0.29 | -0.04 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 27.00 | 0.38 | 2.20 | 0.45 | +0.21 | +87.50% | 12 | 25 | 0.78 | -0.57 | 0.31 | -0.04 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 27.50 | 0.00 | 1.77 | 0.31 | 0.00 | 0.00% | 0 | 27 | 0.52 | -0.70 | 0.26 | -0.03 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 28.00 | 0.86 | 2.17 | 1.30 | +0.80 | +160.00% | 7 | 10 | 1.10 | -0.82 | 0.20 | -0.03 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 28.50 | 1.28 | 2.28 | 0.75 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.89 | 0.14 | -0.02 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 29.00 | 1.78 | 2.45 | % | 0 | 0 | 0.78 | -0.92 | 0.10 | -0.02 | 9/6/2024 3:59:58 PM EST | |||
| 29.50 | 1.61 | 4.70 | % | 0 | 0 | 1.20 | -0.97 | 0.05 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 30.00 | 2.21 | 4.35 | 3.25 | % | 2 | 0 | 1.26 | -0.99 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST | |
| 30.50 | 2.99 | 5.30 | % | 0 | 0 | 0.99 | -1.00 | 0.01 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 31.00 | 3.70 | 5.25 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 31.50 | 4.05 | 6.55 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 32.00 | 4.60 | 6.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 32.50 | 3.70 | 7.35 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 33.00 | 5.35 | 7.25 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 34.00 | 6.95 | 9.05 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 35.00 | 6.10 | 9.25 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 36.00 | 9.05 | 9.70 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 37.00 | 8.90 | 10.95 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 38.00 | 9.45 | 12.25 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 40.00 | 12.70 | 14.35 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST |