Options Chain for MARATHON OIL CORP COM (MRO) - $28.92 as of 11/20/2024 8:27:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 11.55 | 14.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 17.00 | 10.55 | 13.95 | 11.99 | 0.00 | 0.00% | 0 | 8 | 9.59 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 18.00 | 10.00 | 12.95 | 11.06 | 0.00 | 0.00% | 0 | 8 | 8.87 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 19.00 | 9.00 | 11.95 | % | 0 | 0 | 8.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 20.00 | 8.00 | 10.95 | % | 0 | 0 | 7.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 21.00 | 7.00 | 9.95 | % | 0 | 0 | 6.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 22.00 | 6.05 | 8.95 | % | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 23.00 | 4.95 | 7.95 | 3.52 | 0.00 | 0.00% | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:39 PM EST |
| 24.00 | 4.75 | 5.30 | 4.40 | 0.00 | 0.00% | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:39 PM EST |
| 25.00 | 2.65 | 5.15 | 3.20 | 0.00 | 0.00% | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:39 PM EST |
| 26.00 | 1.55 | 3.05 | 2.81 | 0.00 | 0.00% | 0 | 5 | 1.12 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 27.00 | 0.73 | 2.50 | 2.00 | 0.00 | 0.00% | 0 | 5 | 1.32 | 1.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 28.00 | 0.86 | 1.21 | 0.90 | -0.25 | -21.74% | 21 | 60 | 0.58 | 0.90 | 0.22 | -0.03 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 29.00 | 0.07 | 0.35 | 0.28 | +0.10 | +55.56% | 6 | 201 | 0.29 | 0.45 | 0.66 | -0.06 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 30.00 | 0.01 | 0.05 | 0.01 | -0.01 | -50.00% | 174 | 391 | 0.35 | 0.04 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 31.00 | 0.00 | 0.41 | 0.01 | 0.00 | 0.00% | 0 | 196 | 0.99 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 32.00 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 10 | 158 | 1.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 33.00 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 16 | 3.41 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:39 PM EST |
| 34.00 | 0.00 | 1.88 | 0.96 | 0.00 | 0.00% | 0 | 16 | 3.95 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:39 PM EST |
| 35.00 | 0.00 | 0.99 | 0.78 | 0.00 | 0.00% | 0 | 5 | 3.32 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:39 PM EST |
| 36.00 | 0.00 | 2.13 | % | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 37.00 | 0.00 | 2.13 | % | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 38.00 | 0.00 | 2.13 | % | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 17.00 | 0.00 | 1.00 | % | 0 | 0 | 7.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 18.00 | 0.00 | 0.82 | % | 0 | 0 | 6.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 19.00 | 0.00 | 1.25 | % | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 20.00 | 0.00 | 0.62 | 0.19 | 0.00 | 0.00% | 0 | 1 | 3.52 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:39 PM EST |
| 21.00 | 0.00 | 0.62 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 22.00 | 0.00 | 0.11 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:39 PM EST |
| 23.00 | 0.00 | 0.01 | 0.13 | 0.00 | 0.00% | 0 | 41 | 1.36 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:39 PM EST |
| 24.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 2 | 2.02 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:39 PM EST |
| 25.00 | 0.00 | 0.02 | 0.31 | 0.00 | 0.00% | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:39 PM EST |
| 26.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 37 | 1.42 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:39 PM EST |
| 27.00 | 0.00 | 0.23 | 0.16 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.01 | 0.00 | 11/8/2024 | 11/20/2024 3:59:39 PM EST |
| 28.00 | 0.02 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 345 | 0.38 | -0.10 | 0.22 | -0.03 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 29.00 | 0.00 | 0.38 | 0.31 | -0.23 | -42.60% | 5 | 21 | 0.46 | -0.55 | 0.66 | -0.06 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 30.00 | 0.00 | 1.24 | % | 0 | 0 | 0.55 | -0.96 | 0.16 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 31.00 | 1.68 | 2.20 | 2.20 | 0.00 | 0.00% | 0 | 10 | 0.79 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 32.00 | 2.96 | 3.85 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 33.00 | 4.00 | 4.20 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 34.00 | 4.25 | 5.20 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 35.00 | 6.00 | 7.05 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 36.00 | 6.95 | 8.20 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 37.00 | 7.95 | 8.20 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 38.00 | 9.00 | 9.25 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST |