Options Chain for MARATHON OIL CORP COM (MRO) - $27.74 as of 4/26/2024 3:31:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 14.55 | 17.80 | % | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 13.00 | 12.95 | 15.70 | % | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 14.00 | 13.30 | 14.90 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 15.00 | 11.60 | 13.40 | 9.39 | 0.00 | 0.00% | 0 | 18 | 3.08 | 1.00 | 0.00 | 0.00 | 2/28/2024 | 4/26/2024 3:59:55 PM EST |
| 16.00 | 11.05 | 13.00 | 11.68 | 0.00 | 0.00% | 0 | 13 | 2.42 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:55 PM EST |
| 17.00 | 9.00 | 11.90 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 18.00 | 8.75 | 10.95 | 5.80 | 0.00 | 0.00% | 0 | 9 | 1.99 | 1.00 | 0.00 | 0.00 | 2/16/2024 | 4/26/2024 3:59:55 PM EST |
| 19.00 | 8.65 | 9.85 | 5.52 | 0.00 | 0.00% | 0 | 50 | 2.38 | 1.00 | 0.00 | 0.00 | 2/22/2024 | 4/26/2024 3:59:55 PM EST |
| 20.00 | 6.75 | 8.15 | 7.60 | 0.00 | 0.00% | 0 | 310 | 1.76 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 21.00 | 6.75 | 7.90 | 8.65 | 0.00 | 0.00% | 0 | 18 | 1.53 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:55 PM EST |
| 22.00 | 4.80 | 7.95 | 7.70 | 0.00 | 0.00% | 0 | 96 | 1.71 | 1.00 | 0.01 | 0.00 | 4/10/2024 | 4/26/2024 3:59:55 PM EST |
| 22.50 | 5.25 | 6.40 | % | 0 | 0 | 1.52 | 0.99 | 0.02 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 23.00 | 3.80 | 5.90 | 4.65 | 0.00 | 0.00% | 0 | 444 | 1.13 | 0.98 | 0.02 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 23.50 | 4.15 | 4.80 | % | 0 | 0 | 0.89 | 0.97 | 0.03 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 24.00 | 2.77 | 4.20 | 3.72 | 0.00 | 0.00% | 0 | 2,375 | 1.17 | 0.95 | 0.04 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 24.50 | 3.30 | 3.45 | % | 0 | 0 | 0.80 | 0.93 | 0.06 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 25.00 | 2.90 | 3.10 | 3.02 | +0.23 | +8.25% | 4 | 1,467 | 0.41 | 0.90 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 25.50 | 1.53 | 2.91 | 2.54 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.85 | 0.10 | -0.01 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 26.00 | 1.92 | 2.14 | 2.18 | +0.31 | +16.58% | 2 | 1,070 | 0.34 | 0.80 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 26.50 | 1.34 | 1.70 | 1.38 | 0.00 | 0.00% | 0 | 11 | 0.28 | 0.73 | 0.15 | -0.02 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 27.00 | 1.32 | 1.34 | 1.31 | 0.00 | 0.00% | 0 | 876 | 0.35 | 0.65 | 0.17 | -0.02 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 27.50 | 1.03 | 1.06 | 1.06 | 0.00 | 0.00% | 29 | 68 | 0.36 | 0.56 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 28.00 | 0.78 | 0.79 | 0.78 | -0.02 | -2.50% | 51 | 2,736 | 0.34 | 0.47 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 28.50 | 0.55 | 0.57 | 0.60 | +0.15 | +33.34% | 2 | 367 | 0.33 | 0.38 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 29.00 | 0.39 | 0.41 | 0.40 | -0.02 | -4.77% | 1,436 | 1,348 | 0.33 | 0.30 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 29.50 | 0.27 | 0.29 | 0.28 | 0.00 | 0.00% | 0 | 16 | 0.33 | 0.23 | 0.14 | -0.02 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 30.00 | 0.18 | 0.20 | 0.20 | +0.04 | +25.00% | 38 | 1,741 | 0.33 | 0.17 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 30.50 | 0.12 | 0.14 | 0.14 | +0.01 | +7.70% | 535 | 1 | 0.33 | 0.13 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 31.00 | 0.08 | 0.09 | 0.09 | -0.01 | -10.00% | 2 | 717 | 0.34 | 0.09 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 31.50 | 0.06 | 0.07 | 0.07 | 0.00 | 0.00% | 76 | 30 | 0.34 | 0.07 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 32.00 | 0.04 | 0.06 | 0.04 | -0.02 | -33.34% | 1 | 1,375 | 0.36 | 0.05 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 32.50 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.37 | 0.04 | 0.03 | 0.00 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 33.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 248 | 0.39 | 0.03 | 0.03 | 0.00 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 33.50 | 0.02 | 0.04 | % | 0 | 0 | 0.40 | 0.02 | 0.02 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 34.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 1 | 177 | 0.42 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 35.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 215 | 0.45 | 0.01 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 36.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 37.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.14 | 0.15 | 0.00 | 0.00% | 0 | 4 | 2.11 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:55 PM EST |
| 13.00 | 0.00 | 0.56 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.64 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.03 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 2/15/2024 | 4/26/2024 3:59:55 PM EST |
| 16.00 | 0.00 | 0.78 | 0.21 | 0.00 | 0.00% | 0 | 7 | 2.20 | 0.00 | 0.00 | 0.00 | 1/22/2024 | 4/26/2024 3:59:55 PM EST |
| 17.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 224 | 1.01 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 3:59:55 PM EST |
| 18.00 | 0.00 | 0.37 | 0.03 | 0.00 | 0.00% | 0 | 1,048 | 1.49 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:55 PM EST |
| 19.00 | 0.00 | 0.17 | 0.02 | 0.00 | 0.00% | 0 | 2,620 | 1.14 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:55 PM EST |
| 20.00 | 0.00 | 0.17 | 0.09 | 0.00 | 0.00% | 0 | 1,689 | 1.01 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 21.00 | 0.00 | 0.17 | 0.02 | 0.00 | 0.00% | 0 | 1,023 | 0.89 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 22.00 | 0.01 | 0.02 | 0.03 | +0.01 | +50.00% | 1 | 3,672 | 0.45 | 0.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 22.50 | 0.01 | 0.03 | % | 0 | 0 | 0.43 | -0.01 | 0.02 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 23.00 | 0.02 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 896 | 0.41 | -0.02 | 0.02 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 23.50 | 0.03 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 20 | 0.39 | -0.03 | 0.03 | 0.00 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 24.00 | 0.05 | 0.06 | 0.06 | -0.02 | -25.00% | 15 | 2,166 | 0.38 | -0.05 | 0.04 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 24.50 | 0.07 | 0.08 | 0.07 | -0.03 | -30.00% | 1,000 | 12 | 0.36 | -0.07 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 25.00 | 0.11 | 0.12 | 0.11 | -0.06 | -35.30% | 10 | 2,360 | 0.35 | -0.10 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 25.50 | 0.17 | 0.19 | 0.17 | -0.08 | -32.00% | 103 | 5 | 0.34 | -0.15 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 26.00 | 0.26 | 0.28 | 0.26 | -0.04 | -13.34% | 112 | 477 | 0.34 | -0.20 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 26.50 | 0.38 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 22 | 0.34 | -0.27 | 0.15 | -0.02 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 27.00 | 0.55 | 0.57 | 0.56 | -0.05 | -8.20% | 47 | 4,056 | 0.34 | -0.35 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 27.50 | 0.75 | 0.78 | 0.75 | -0.02 | -2.60% | 112 | 590 | 0.33 | -0.44 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 28.00 | 1.00 | 1.03 | 0.98 | -0.19 | -16.24% | 636 | 1,593 | 0.33 | -0.53 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 28.50 | 1.31 | 1.33 | 1.45 | 0.00 | 0.00% | 0 | 15 | 0.33 | -0.62 | 0.17 | -0.02 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 29.00 | 1.52 | 2.11 | 1.90 | 0.00 | 0.00% | 0 | 523 | 0.35 | -0.70 | 0.16 | -0.02 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 29.50 | 1.60 | 2.59 | 2.03 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.77 | 0.14 | -0.02 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 30.00 | 2.03 | 2.86 | 2.50 | -0.15 | -5.66% | 26 | 954 | 0.77 | -0.83 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 30.50 | 1.67 | 2.93 | % | 0 | 0 | 0.97 | -0.87 | 0.10 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 31.00 | 2.88 | 5.10 | 2.75 | 0.00 | 0.00% | 0 | 45 | 0.86 | -0.91 | 0.08 | -0.01 | 4/16/2024 | 4/26/2024 3:59:55 PM EST |
| 31.50 | 3.60 | 5.85 | % | 0 | 0 | 0.98 | -0.93 | 0.06 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 32.00 | 4.25 | 4.40 | 3.87 | 0.00 | 0.00% | 0 | 5 | 0.90 | -0.95 | 0.05 | -0.01 | 4/16/2024 | 4/26/2024 3:59:55 PM EST |
| 32.50 | 4.25 | 6.75 | % | 0 | 0 | 0.88 | -0.96 | 0.03 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 33.00 | 4.20 | 6.05 | 4.85 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.97 | 0.03 | 0.00 | 4/16/2024 | 4/26/2024 3:59:55 PM EST |
| 33.50 | 4.70 | 7.10 | % | 0 | 0 | 1.34 | -0.98 | 0.02 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 34.00 | 5.00 | 8.25 | 4.30 | 0.00 | 0.00% | 0 | 46 | 0.97 | -0.99 | 0.01 | 0.00 | 4/12/2024 | 4/26/2024 3:59:55 PM EST |
| 35.00 | 6.20 | 8.05 | 8.56 | 0.00 | 0.00% | 0 | 0 | 1.46 | -0.99 | 0.01 | 0.00 | 3/15/2024 | 4/26/2024 3:59:55 PM EST |
| 36.00 | 7.45 | 8.95 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 37.00 | 8.00 | 11.30 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 40.00 | 11.15 | 13.90 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |