Options Chain for MARATHON OIL CORP COM (MRO) - $26.34 as of 5/6/2024 11:15:24 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 9.25 | 12.10 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:58:59 AM EST | |||
| 17.00 | 9.80 | 10.10 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:58:59 AM EST | |||
| 18.00 | 8.15 | 9.55 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:58:59 AM EST | |||
| 19.00 | 7.25 | 9.20 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:58:59 AM EST | |||
| 20.00 | 6.65 | 7.20 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:58:59 AM EST | |||
| 21.00 | 5.20 | 6.00 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:58:59 AM EST | |||
| 22.00 | 3.85 | 5.05 | % | 0 | 0 | 0.50 | 0.99 | 0.01 | 0.00 | 5/6/2024 11:58:59 AM EST | |||
| 23.00 | 3.45 | 5.20 | % | 0 | 0 | 0.51 | 0.96 | 0.03 | 0.00 | 5/6/2024 11:58:59 AM EST | |||
| 24.00 | 2.91 | 3.60 | % | 0 | 0 | 0.26 | 0.90 | 0.07 | -0.01 | 5/6/2024 11:58:59 AM EST | |||
| 25.00 | 1.91 | 2.38 | 2.22 | +0.37 | +20.00% | 1 | 2 | 0.40 | 0.81 | 0.11 | -0.01 | 5/6/2024 | 5/6/2024 11:58:59 AM EST |
| 26.00 | 1.23 | 1.51 | 1.04 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.68 | 0.15 | -0.01 | 5/3/2024 | 5/6/2024 11:58:59 AM EST |
| 27.00 | 0.79 | 0.83 | 0.83 | +0.31 | +59.62% | 33 | 4 | 0.26 | 0.52 | 0.18 | -0.01 | 5/6/2024 | 5/6/2024 11:58:59 AM EST |
| 28.00 | 0.40 | 0.44 | 0.45 | +0.20 | +80.00% | 16 | 118 | 0.26 | 0.34 | 0.17 | -0.01 | 5/6/2024 | 5/6/2024 11:58:59 AM EST |
| 29.00 | 0.18 | 0.23 | 0.20 | +0.04 | +25.00% | 14 | 26 | 0.26 | 0.19 | 0.13 | -0.01 | 5/6/2024 | 5/6/2024 11:58:59 AM EST |
| 30.00 | 0.08 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 20 | 0.27 | 0.10 | 0.08 | -0.01 | 5/3/2024 | 5/6/2024 11:58:59 AM EST |
| 31.00 | 0.03 | 0.07 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.05 | 0.04 | 0.00 | 4/30/2024 | 5/6/2024 11:58:59 AM EST |
| 32.00 | 0.01 | 0.75 | % | 0 | 0 | 0.49 | 0.02 | 0.02 | 0.00 | 5/6/2024 11:58:59 AM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.01 | 0.01 | 0.00 | 5/6/2024 11:58:59 AM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:59 AM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:59 AM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:59 AM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:59 AM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:59 AM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:59 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:59 AM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:59 AM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:59 AM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:59 AM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:59 AM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:59 AM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | -0.01 | 0.01 | 0.00 | 5/6/2024 11:58:59 AM EST | |||
| 23.00 | 0.02 | 0.17 | % | 0 | 0 | 0.36 | -0.04 | 0.03 | 0.00 | 5/6/2024 11:58:59 AM EST | |||
| 24.00 | 0.08 | 0.11 | 0.29 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.10 | 0.07 | -0.01 | 5/1/2024 | 5/6/2024 11:58:59 AM EST |
| 25.00 | 0.19 | 0.62 | 0.40 | 0.00 | 0.00% | 0 | 46 | 0.28 | -0.19 | 0.11 | -0.01 | 5/3/2024 | 5/6/2024 11:58:59 AM EST |
| 26.00 | 0.42 | 0.47 | 0.51 | -0.24 | -32.00% | 25 | 29 | 0.27 | -0.32 | 0.15 | -0.01 | 5/6/2024 | 5/6/2024 11:58:59 AM EST |
| 27.00 | 0.83 | 0.89 | 0.94 | -0.19 | -16.82% | 24 | 26 | 0.26 | -0.48 | 0.18 | -0.01 | 5/6/2024 | 5/6/2024 11:58:59 AM EST |
| 28.00 | 1.45 | 1.52 | 1.47 | % | 1 | 0 | 0.26 | -0.66 | 0.17 | -0.01 | 5/6/2024 | 5/6/2024 11:58:59 AM EST | |
| 29.00 | 1.71 | 2.54 | % | 0 | 0 | 0.28 | -0.81 | 0.13 | -0.01 | 5/6/2024 11:58:59 AM EST | |||
| 30.00 | 2.85 | 3.30 | % | 0 | 0 | 0.30 | -0.90 | 0.08 | -0.01 | 5/6/2024 11:58:59 AM EST | |||
| 31.00 | 3.85 | 4.75 | % | 0 | 0 | 0.39 | -0.95 | 0.04 | 0.00 | 5/6/2024 11:58:59 AM EST | |||
| 32.00 | 5.10 | 5.25 | % | 0 | 0 | 0.83 | -0.98 | 0.02 | 0.00 | 5/6/2024 11:58:59 AM EST | |||
| 33.00 | 5.90 | 6.45 | % | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 5/6/2024 11:58:59 AM EST | |||
| 34.00 | 5.95 | 8.75 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:59 AM EST | |||
| 35.00 | 7.95 | 8.30 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:59 AM EST | |||
| 36.00 | 8.20 | 9.20 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:59 AM EST | |||
| 37.00 | 9.15 | 10.20 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:59 AM EST | |||
| 38.00 | 10.90 | 11.20 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:59 AM EST | |||
| 40.00 | 11.90 | 13.20 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:59 AM EST |