Options Chain for MURPHY OIL CORP COM (MUR) - $24.61 as of 7/3/2025 9:42:22 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 13.40 | 15.80 | % | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 7/3/2025 9:58:58 AM EST | |||
| 12.50 | 11.60 | 13.30 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 7/3/2025 9:58:58 AM EST | |||
| 15.00 | 9.10 | 10.50 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 7/3/2025 9:58:58 AM EST | |||
| 17.50 | 6.60 | 8.50 | 6.60 | 0.00 | 0.00% | 0 | 7 | 2.41 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/3/2025 9:58:58 AM EST |
| 20.00 | 4.40 | 4.80 | 3.10 | 0.00 | 0.00% | 0 | 332 | 0.98 | 0.98 | 0.02 | -0.01 | 7/1/2025 | 7/3/2025 9:58:58 AM EST |
| 22.50 | 2.10 | 2.40 | 2.30 | 0.00 | 0.00% | 0 | 1,728 | 0.66 | 0.85 | 0.11 | -0.02 | 7/2/2025 | 7/3/2025 9:58:58 AM EST |
| 25.00 | 0.60 | 0.70 | 0.70 | -0.05 | -6.67% | 6 | 1,446 | 0.44 | 0.47 | 0.18 | -0.03 | 7/3/2025 | 7/3/2025 9:58:58 AM EST |
| 27.50 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1,181 | 0.43 | 0.14 | 0.09 | -0.02 | 7/2/2025 | 7/3/2025 9:58:58 AM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,448 | 0.64 | 0.02 | 0.02 | 0.00 | 6/26/2025 | 7/3/2025 9:58:58 AM EST |
| 32.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 666 | 1.44 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/3/2025 9:58:58 AM EST |
| 35.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 392 | 1.66 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 9:58:58 AM EST |
| 37.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 50 | 1.85 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 7/3/2025 9:58:58 AM EST |
| 40.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 49 | 2.03 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 7/3/2025 9:58:58 AM EST |
| 42.50 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 14 | 2.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 7/3/2025 9:58:58 AM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:58:58 AM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:58:58 AM EST | |||
| 50.00 | 0.00 | 1.35 | 0.52 | 0.00 | 0.00% | 0 | 120 | 3.06 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 7/3/2025 9:58:58 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:58:58 AM EST | |||
| 12.50 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 15 | 1.66 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/3/2025 9:58:58 AM EST |
| 15.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 1,347 | 2.39 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 9:58:58 AM EST |
| 17.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 398 | 1.13 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 9:58:58 AM EST |
| 20.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 402 | 0.78 | -0.02 | 0.02 | -0.01 | 7/2/2025 | 7/3/2025 9:58:58 AM EST |
| 22.50 | 0.20 | 0.30 | 0.30 | +0.02 | +7.15% | 1 | 1,892 | 0.51 | -0.15 | 0.11 | -0.02 | 7/3/2025 | 7/3/2025 9:58:58 AM EST |
| 25.00 | 1.15 | 1.25 | 1.25 | +0.08 | +6.84% | 3 | 461 | 0.46 | -0.53 | 0.18 | -0.03 | 7/3/2025 | 7/3/2025 9:58:58 AM EST |
| 27.50 | 2.85 | 3.30 | 4.50 | 0.00 | 0.00% | 0 | 396 | 0.83 | -0.86 | 0.09 | -0.02 | 6/26/2025 | 7/3/2025 9:58:58 AM EST |
| 30.00 | 4.90 | 7.40 | 4.45 | 0.00 | 0.00% | 0 | 41 | 1.06 | -0.98 | 0.02 | 0.00 | 6/17/2025 | 7/3/2025 9:58:58 AM EST |
| 32.50 | 7.20 | 8.70 | 8.50 | 0.00 | 0.00% | 0 | 5 | 1.45 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 7/3/2025 9:58:58 AM EST |
| 35.00 | 9.10 | 11.70 | 14.03 | 0.00 | 0.00% | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 7/3/2025 9:58:58 AM EST |
| 37.50 | 12.40 | 14.10 | 7.30 | 0.00 | 0.00% | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 1/2/2025 | 7/3/2025 9:58:58 AM EST |
| 40.00 | 14.90 | 16.60 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/3/2025 9:58:58 AM EST | |||
| 42.50 | 17.60 | 19.10 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 7/3/2025 9:58:58 AM EST | |||
| 45.00 | 19.90 | 21.60 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 7/3/2025 9:58:58 AM EST | |||
| 47.50 | 22.40 | 24.30 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 7/3/2025 9:58:58 AM EST | |||
| 50.00 | 23.30 | 27.40 | % | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 7/3/2025 9:58:58 AM EST |