Options Chain for MURPHY OIL CORP COM (MUR) - $34.70 as of 8/17/2026 5:33:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.10 | 15.40 | 14.25 | % | 0.71 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 22.50 | 10.60 | 12.90 | 11.75 | % | 0.52 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 25.00 | 8.60 | 10.10 | 9.35 | % | 0.37 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 27.50 | 6.10 | 7.60 | 6.85 | % | 0.25 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 30.00 | 3.80 | 5.20 | 4.50 | 4.40 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.31 | 0.99 | 0.01 | -0.01 | 8/14/2026 | 8/17/2026 3:59:57 PM EST |
| 32.50 | 1.50 | 2.65 | 2.08 | 2.10 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.74 | 0.87 | 0.09 | -0.06 | 8/14/2026 | 8/17/2026 3:59:57 PM EST |
| 35.00 | 0.45 | 1.40 | 0.93 | 0.50 | -0.14 | -21.88% | 0.03 | 14 | 138 | 0.67 | 0.49 | 0.16 | -0.12 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 37.50 | 0.05 | 0.10 | 0.08 | 0.15 | +0.05 | +50.00% | 0.00 | 6 | 1,163 | 0.50 | 0.19 | 0.10 | -0.10 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 497 | 1.38 | 0.04 | 0.03 | -0.03 | 8/14/2026 | 8/17/2026 3:59:57 PM EST |
| 42.50 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,205 | 1.80 | 0.01 | 0.01 | 0.00 | 8/10/2026 | 8/17/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 341 | 2.12 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:57 PM EST |
| 47.50 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.58 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/17/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 22.50 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.85 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.47 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/17/2026 3:59:57 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 115 | 2.13 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 96 | 1.07 | -0.01 | 0.01 | -0.01 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 7 | 126 | 0.62 | -0.13 | 0.09 | -0.06 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 35.00 | 0.55 | 1.50 | 1.03 | 1.03 | 0.00 | 0.00% | 0.03 | 0 | 149 | 0.66 | -0.51 | 0.16 | -0.12 | 8/14/2026 | 8/17/2026 3:59:57 PM EST |
| 37.50 | 2.50 | 4.00 | 3.25 | 2.15 | 0.00 | 0.00% | 0.09 | 0 | 33 | 2.07 | -0.81 | 0.10 | -0.10 | 8/5/2026 | 8/17/2026 3:59:57 PM EST |
| 40.00 | 4.80 | 6.60 | 5.70 | 7.27 | 0.00 | 0.00% | 0.14 | 0 | 74 | 2.23 | -0.96 | 0.03 | -0.03 | 8/6/2026 | 8/17/2026 3:59:57 PM EST |
| 42.50 | 7.00 | 8.90 | 7.95 | % | 0.19 | 0 | 0 | 3.20 | -0.99 | 0.01 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 45.00 | 9.80 | 12.00 | 10.90 | % | 0.24 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 47.50 | 12.00 | 13.90 | 12.95 | % | 0.27 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 50.00 | 14.40 | 17.10 | 15.75 | % | 0.32 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST |