Options Chain for MARATHON OIL CORP COM (MRO) - $27.77 as of 4/29/2024 11:13:46 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.65 | 12.75 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:54 AM EST | |||
| 18.00 | 9.65 | 11.30 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:54 AM EST | |||
| 19.00 | 7.40 | 9.55 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:54 AM EST | |||
| 20.00 | 7.65 | 8.05 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:54 AM EST | |||
| 21.00 | 5.50 | 8.05 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:54 AM EST | |||
| 22.00 | 5.65 | 5.85 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:54 AM EST | |||
| 22.50 | 5.15 | 6.25 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:54 AM EST | |||
| 23.00 | 4.65 | 4.80 | % | 0 | 0 | 0.66 | 0.99 | 0.01 | 0.00 | 4/29/2024 9:58:54 AM EST | |||
| 23.50 | 4.00 | 5.35 | 4.30 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.99 | 0.01 | 0.00 | 4/19/2024 | 4/29/2024 9:58:54 AM EST |
| 24.00 | 3.65 | 3.80 | 3.87 | 0.00 | 0.00% | 0 | 12 | 0.96 | 0.97 | 0.03 | -0.01 | 4/18/2024 | 4/29/2024 9:58:54 AM EST |
| 24.50 | 2.27 | 4.20 | 4.75 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.95 | 0.05 | -0.01 | 4/12/2024 | 4/29/2024 9:58:54 AM EST |
| 25.00 | 2.73 | 3.50 | 2.95 | 0.00 | 0.00% | 0 | 13 | 0.48 | 0.92 | 0.07 | -0.02 | 4/18/2024 | 4/29/2024 9:58:54 AM EST |
| 25.50 | 2.32 | 2.39 | 2.31 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.88 | 0.09 | -0.02 | 4/19/2024 | 4/29/2024 9:58:54 AM EST |
| 26.00 | 1.90 | 2.02 | 1.60 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.82 | 0.13 | -0.03 | 4/22/2024 | 4/29/2024 9:58:54 AM EST |
| 26.50 | 1.51 | 1.55 | 1.50 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.75 | 0.16 | -0.03 | 4/19/2024 | 4/29/2024 9:58:54 AM EST |
| 27.00 | 1.18 | 1.20 | 1.25 | -0.06 | -4.58% | 5 | 15 | 0.40 | 0.67 | 0.18 | -0.03 | 4/29/2024 | 4/29/2024 9:58:54 AM EST |
| 27.50 | 0.88 | 0.90 | 0.87 | -0.12 | -12.13% | 6 | 61 | 0.40 | 0.57 | 0.20 | -0.04 | 4/29/2024 | 4/29/2024 9:58:54 AM EST |
| 28.00 | 0.62 | 0.65 | 0.71 | -0.01 | -1.39% | 48 | 127 | 0.39 | 0.47 | 0.21 | -0.04 | 4/29/2024 | 4/29/2024 9:58:54 AM EST |
| 28.50 | 0.43 | 0.45 | 0.50 | -0.04 | -7.41% | 5 | 53 | 0.39 | 0.37 | 0.20 | -0.03 | 4/29/2024 | 4/29/2024 9:58:54 AM EST |
| 29.00 | 0.28 | 0.31 | 0.35 | -0.01 | -2.78% | 1 | 126 | 0.39 | 0.28 | 0.18 | -0.03 | 4/29/2024 | 4/29/2024 9:58:54 AM EST |
| 29.50 | 0.18 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 144 | 0.40 | 0.20 | 0.15 | -0.03 | 4/26/2024 | 4/29/2024 9:58:54 AM EST |
| 30.00 | 0.11 | 0.14 | 0.12 | -0.03 | -20.00% | 15 | 90 | 0.40 | 0.15 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 9:58:54 AM EST |
| 30.50 | 0.07 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 559 | 0.41 | 0.10 | 0.09 | -0.02 | 4/26/2024 | 4/29/2024 9:58:54 AM EST |
| 31.00 | 0.05 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 46 | 0.42 | 0.07 | 0.07 | -0.01 | 4/26/2024 | 4/29/2024 9:58:54 AM EST |
| 31.50 | 0.03 | 0.06 | 0.03 | -0.02 | -40.00% | 3 | 112 | 0.43 | 0.05 | 0.05 | -0.01 | 4/29/2024 | 4/29/2024 9:58:54 AM EST |
| 32.00 | 0.02 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 42 | 0.43 | 0.03 | 0.03 | -0.01 | 4/25/2024 | 4/29/2024 9:58:54 AM EST |
| 32.50 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 22 | 1.14 | 0.01 | 0.02 | 0.00 | 4/25/2024 | 4/29/2024 9:58:54 AM EST |
| 33.00 | 0.01 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 8 | 1.20 | 0.01 | 0.01 | 0.00 | 4/25/2024 | 4/29/2024 9:58:54 AM EST |
| 33.50 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.01 | 0.00 | 4/29/2024 9:58:54 AM EST | |||
| 34.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 12 | 1.32 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 9:58:54 AM EST |
| 35.00 | 0.00 | 0.02 | 0.08 | 0.00 | 0.00% | 0 | 21 | 0.62 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 9:58:54 AM EST |
| 36.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 32 | 0.72 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 9:58:54 AM EST |
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:54 AM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:54 AM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:54 AM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:54 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:54 AM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:54 AM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:54 AM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:54 AM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:54 AM EST | |||
| 22.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 9:58:54 AM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:54 AM EST | |||
| 23.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.01 | 0.01 | 0.00 | 4/4/2024 | 4/29/2024 9:58:54 AM EST |
| 23.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.28 | -0.01 | 0.01 | 0.00 | 4/18/2024 | 4/29/2024 9:58:54 AM EST |
| 24.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 4 | 0.51 | -0.03 | 0.03 | -0.01 | 4/19/2024 | 4/29/2024 9:58:54 AM EST |
| 24.50 | 0.03 | 0.06 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.05 | 0.05 | -0.01 | 4/18/2024 | 4/29/2024 9:58:54 AM EST |
| 25.00 | 0.06 | 0.08 | 0.06 | -0.06 | -50.00% | 1 | 19 | 0.43 | -0.08 | 0.07 | -0.02 | 4/29/2024 | 4/29/2024 9:58:54 AM EST |
| 25.50 | 0.11 | 0.13 | 0.19 | 0.00 | 0.00% | 0 | 16 | 0.42 | -0.12 | 0.09 | -0.02 | 4/25/2024 | 4/29/2024 9:58:54 AM EST |
| 26.00 | 0.18 | 0.20 | 0.18 | 0.00 | 0.00% | 6 | 86 | 0.40 | -0.18 | 0.13 | -0.03 | 4/29/2024 | 4/29/2024 9:58:54 AM EST |
| 26.50 | 0.29 | 0.30 | 0.46 | 0.00 | 0.00% | 0 | 18 | 0.40 | -0.25 | 0.16 | -0.03 | 4/26/2024 | 4/29/2024 9:58:54 AM EST |
| 27.00 | 0.44 | 0.46 | 0.36 | 0.00 | 0.00% | 0 | 172 | 0.40 | -0.33 | 0.18 | -0.03 | 4/26/2024 | 4/29/2024 9:58:54 AM EST |
| 27.50 | 0.64 | 0.66 | 0.59 | 0.00 | 0.00% | 0 | 345 | 0.39 | -0.43 | 0.20 | -0.04 | 4/26/2024 | 4/29/2024 9:58:54 AM EST |
| 28.00 | 0.89 | 0.93 | 0.81 | 0.00 | 0.00% | 0 | 23 | 0.39 | -0.53 | 0.21 | -0.04 | 4/26/2024 | 4/29/2024 9:58:54 AM EST |
| 28.50 | 1.20 | 1.22 | 1.11 | -0.16 | -12.60% | 1 | 100 | 0.39 | -0.63 | 0.20 | -0.03 | 4/29/2024 | 4/29/2024 9:58:54 AM EST |
| 29.00 | 1.55 | 1.59 | 1.44 | -0.22 | -13.26% | 1 | 68 | 0.39 | -0.72 | 0.18 | -0.03 | 4/29/2024 | 4/29/2024 9:58:54 AM EST |
| 29.50 | 1.94 | 2.27 | 2.09 | 0.00 | 0.00% | 0 | 14 | 0.37 | -0.80 | 0.15 | -0.03 | 4/23/2024 | 4/29/2024 9:58:54 AM EST |
| 30.00 | 2.39 | 2.56 | 2.35 | 0.00 | 0.00% | 0 | 27 | 0.32 | -0.85 | 0.12 | -0.02 | 4/23/2024 | 4/29/2024 9:58:54 AM EST |
| 30.50 | 2.77 | 3.20 | 3.05 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.90 | 0.09 | -0.02 | 4/24/2024 | 4/29/2024 9:58:54 AM EST |
| 31.00 | 3.30 | 3.40 | 2.17 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.93 | 0.07 | -0.01 | 4/3/2024 | 4/29/2024 9:58:54 AM EST |
| 31.50 | 3.80 | 4.65 | % | 0 | 0 | 0.56 | -0.95 | 0.05 | -0.01 | 4/29/2024 9:58:54 AM EST | |||
| 32.00 | 4.30 | 4.40 | 4.20 | % | 1 | 0 | 0.61 | -0.97 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 9:58:54 AM EST | |
| 32.50 | 4.15 | 4.90 | % | 0 | 0 | 0.59 | -0.99 | 0.02 | 0.00 | 4/29/2024 9:58:54 AM EST | |||
| 33.00 | 4.90 | 5.35 | % | 0 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 4/29/2024 9:58:54 AM EST | |||
| 33.50 | 5.75 | 5.90 | % | 0 | 0 | 0.67 | -1.00 | 0.01 | 0.00 | 4/29/2024 9:58:54 AM EST | |||
| 34.00 | 5.65 | 6.85 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/29/2024 9:58:54 AM EST | |||
| 35.00 | 7.20 | 7.45 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/29/2024 9:58:54 AM EST | |||
| 36.00 | 6.85 | 9.20 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/29/2024 9:58:54 AM EST | |||
| 37.00 | 8.85 | 9.40 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/29/2024 9:58:54 AM EST | |||
| 38.00 | 8.40 | 10.40 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/29/2024 9:58:54 AM EST | |||
| 39.00 | 11.25 | 11.40 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/29/2024 9:58:54 AM EST | |||
| 40.00 | 11.65 | 12.35 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/29/2024 9:58:54 AM EST |