Options Chain for MURPHY OIL CORP COM (MUR) - $24.06 as of 8/22/2025 8:23:55 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 | 11.00 | 12.50 | 11.75 | % | 0.94 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 15.00 | 8.60 | 9.40 | 9.00 | % | 0.60 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 17.50 | 6.20 | 6.90 | 6.55 | 5.10 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.91 | 0.97 | 0.02 | -0.01 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 20.00 | 4.10 | 4.50 | 4.30 | 2.67 | 0.00 | 0.00% | 0.21 | 0 | 79 | 0.46 | 0.89 | 0.05 | -0.02 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 22.50 | 2.10 | 2.25 | 2.18 | 2.07 | +0.97 | +88.19% | 0.10 | 45 | 993 | 0.44 | 0.73 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 25.00 | 0.65 | 0.80 | 0.73 | 0.75 | +0.46 | +158.63% | 0.03 | 269 | 942 | 0.39 | 0.43 | 0.13 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 27.50 | 0.10 | 0.20 | 0.15 | 0.12 | +0.04 | +50.00% | 0.01 | 19 | 410 | 0.38 | 0.16 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.60 | 0.05 | 0.03 | -0.01 | 8/13/2025 | 8/22/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.39 | 0.01 | 0.01 | 0.00 | 7/18/2025 | 8/22/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 37.50 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 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 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 17.50 | 0.05 | 0.15 | 0.10 | 0.20 | +0.08 | +66.67% | 0.01 | 5 | 36 | 0.73 | -0.03 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.14 | -46.67% | 0.01 | 94 | 840 | 0.53 | -0.11 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 22.50 | 0.50 | 0.60 | 0.55 | 0.55 | -0.64 | -53.79% | 0.02 | 81 | 499 | 0.47 | -0.27 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 25.00 | 1.55 | 1.65 | 1.60 | 2.70 | 0.00 | 0.00% | 0.06 | 0 | 91 | 0.43 | -0.57 | 0.13 | -0.02 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 27.50 | 3.50 | 3.60 | 3.55 | 3.65 | -1.03 | -22.01% | 0.13 | 4 | 50 | 0.46 | -0.84 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 30.00 | 5.60 | 7.80 | 6.70 | 4.30 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.46 | -0.95 | 0.03 | -0.01 | 7/29/2025 | 8/22/2025 3:59:54 PM EST |
| 32.50 | 8.10 | 10.00 | 9.05 | % | 0.28 | 0 | 0 | 1.55 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 35.00 | 10.70 | 12.60 | 11.65 | % | 0.33 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 37.50 | 13.20 | 14.10 | 13.65 | % | 0.36 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |