Options Chain for MURPHY OIL CORP COM (MUR) - $39.49 as of 3/23/2026 5:30:48 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 24.70 | 27.30 | 26.00 | 21.36 | 0.00 | 0.00% | 2.08 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/23/2026 4:00:13 PM EST |
| 15.00 | 22.30 | 24.80 | 23.55 | 20.00 | 0.00 | 0.00% | 1.57 | 0 | 3 | 3.81 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 4:00:13 PM EST |
| 17.50 | 19.80 | 22.30 | 21.05 | 13.00 | 0.00 | 0.00% | 1.20 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 3/23/2026 4:00:13 PM EST |
| 20.00 | 17.30 | 19.80 | 18.55 | 6.60 | 0.00 | 0.00% | 0.93 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 3/23/2026 4:00:13 PM EST |
| 22.50 | 14.80 | 17.30 | 16.05 | 4.70 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.40 | 1.00 | 0.00 | -0.01 | 8/29/2025 | 3/23/2026 4:00:13 PM EST |
| 25.00 | 12.30 | 14.90 | 13.60 | 8.80 | 0.00 | 0.00% | 0.54 | 0 | 15 | 2.09 | 0.99 | 0.00 | -0.01 | 3/11/2026 | 3/23/2026 4:00:13 PM EST |
| 27.50 | 10.10 | 11.80 | 10.95 | 6.70 | 0.00 | 0.00% | 0.40 | 0 | 53 | 1.51 | 0.97 | 0.01 | -0.02 | 2/17/2026 | 3/23/2026 4:00:13 PM EST |
| 30.00 | 7.50 | 9.00 | 8.25 | 4.10 | 0.00 | 0.00% | 0.28 | 0 | 133 | 1.11 | 0.92 | 0.02 | -0.03 | 3/11/2026 | 3/23/2026 4:00:13 PM EST |
| 32.50 | 4.40 | 7.70 | 6.05 | 7.12 | +1.17 | +19.67% | 0.19 | 1 | 206 | 1.25 | 0.85 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 4:00:13 PM EST |
| 35.00 | 3.60 | 4.10 | 3.85 | 4.44 | -0.52 | -10.49% | 0.11 | 4 | 2,435 | 0.51 | 0.74 | 0.06 | -0.05 | 3/23/2026 | 3/23/2026 4:00:13 PM EST |
| 37.50 | 2.15 | 2.45 | 2.30 | 2.55 | -0.40 | -13.56% | 0.06 | 36 | 426 | 0.51 | 0.57 | 0.08 | -0.05 | 3/23/2026 | 3/23/2026 4:00:13 PM EST |
| 40.00 | 1.10 | 1.55 | 1.33 | 1.42 | -0.43 | -23.25% | 0.03 | 66 | 8,452 | 0.53 | 0.39 | 0.07 | -0.04 | 3/23/2026 | 3/23/2026 4:00:13 PM EST |
| 42.50 | 0.60 | 0.80 | 0.70 | 0.80 | -0.18 | -18.37% | 0.02 | 57 | 87 | 0.53 | 0.25 | 0.06 | -0.04 | 3/23/2026 | 3/23/2026 4:00:13 PM EST |
| 45.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.30 | -46.16% | 0.01 | 138 | 129 | 0.54 | 0.15 | 0.04 | -0.03 | 3/23/2026 | 3/23/2026 4:00:13 PM EST |
| 47.50 | 0.15 | 0.25 | 0.20 | 0.25 | -0.02 | -7.41% | 0.00 | 12 | 119 | 0.57 | 0.09 | 0.03 | -0.02 | 3/23/2026 | 3/23/2026 4:00:13 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.13 | -0.02 | -13.34% | 0.00 | 157 | 14 | 0.58 | 0.05 | 0.02 | -0.01 | 3/23/2026 | 3/23/2026 4:00:13 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.50 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 3/23/2026 4:00:13 PM EST |
| 15.00 | 0.00 | 1.50 | 0.75 | 0.41 | 0.00 | 0.00% | 0.05 | 0 | 22 | 3.38 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 3/23/2026 4:00:13 PM EST |
| 17.50 | 0.00 | 1.50 | 0.75 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 109 | 2.91 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/23/2026 4:00:13 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.01 | 2 | 54 | 1.46 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:13 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 345 | 1.28 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 3/23/2026 4:00:13 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 257 | 1.27 | -0.01 | 0.00 | -0.01 | 3/17/2026 | 3/23/2026 4:00:13 PM EST |
| 27.50 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 173 | 1.15 | -0.03 | 0.01 | -0.02 | 3/18/2026 | 3/23/2026 4:00:13 PM EST |
| 30.00 | 0.15 | 0.80 | 0.48 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 236 | 0.80 | -0.08 | 0.02 | -0.03 | 3/20/2026 | 3/23/2026 4:00:13 PM EST |
| 32.50 | 0.35 | 0.70 | 0.53 | 0.40 | -0.21 | -34.43% | 0.02 | 24 | 407 | 0.64 | -0.15 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 4:00:13 PM EST |
| 35.00 | 0.95 | 1.10 | 1.03 | 1.00 | +0.13 | +14.95% | 0.03 | 45 | 87 | 0.59 | -0.26 | 0.06 | -0.05 | 3/23/2026 | 3/23/2026 4:00:13 PM EST |
| 37.50 | 1.90 | 2.10 | 2.00 | 1.62 | -0.22 | -11.96% | 0.05 | 10 | 93 | 0.58 | -0.43 | 0.08 | -0.05 | 3/23/2026 | 3/23/2026 4:00:13 PM EST |
| 40.00 | 3.40 | 3.60 | 3.50 | 2.80 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.60 | -0.61 | 0.07 | -0.04 | 3/20/2026 | 3/23/2026 4:00:13 PM EST |
| 42.50 | 4.80 | 5.90 | 5.35 | % | 0.13 | 0 | 0 | 0.73 | -0.75 | 0.06 | -0.04 | 3/23/2026 4:00:13 PM EST | |||
| 45.00 | 6.30 | 8.30 | 7.30 | % | 0.16 | 0 | 0 | 0.86 | -0.85 | 0.04 | -0.03 | 3/23/2026 4:00:13 PM EST | |||
| 47.50 | 8.70 | 10.50 | 9.60 | 16.38 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.89 | -0.91 | 0.03 | -0.02 | 2/4/2026 | 3/23/2026 4:00:13 PM EST |
| 50.00 | 11.10 | 12.90 | 12.00 | % | 0.24 | 0 | 0 | 0.97 | -0.95 | 0.02 | -0.01 | 3/23/2026 4:00:13 PM EST |