Options Chain for MURPHY OIL CORP COM (MUR) - $32.96 as of 12/3/2025 8:35:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.80 | 19.40 | 17.60 | % | 1.17 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 17.50 | 13.80 | 15.80 | 14.80 | % | 0.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 20.00 | 11.40 | 14.00 | 12.70 | % | 0.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 22.50 | 9.20 | 10.70 | 9.95 | % | 0.44 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 25.00 | 7.60 | 8.20 | 7.90 | 7.90 | +2.32 | +41.58% | 0.32 | 7 | 34 | 0.70 | 0.99 | 0.01 | -0.01 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 27.50 | 4.30 | 5.70 | 5.00 | 4.70 | 0.00 | 0.00% | 0.18 | 0 | 58 | 0.61 | 0.94 | 0.03 | -0.03 | 12/1/2025 | 12/3/2025 3:59:51 PM EST |
| 30.00 | 2.85 | 3.90 | 3.38 | 2.89 | +0.74 | +34.42% | 0.11 | 403 | 758 | 0.76 | 0.82 | 0.07 | -0.04 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 32.50 | 1.35 | 1.45 | 1.40 | 1.40 | +0.60 | +75.00% | 0.04 | 29 | 645 | 0.37 | 0.60 | 0.11 | -0.05 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 35.00 | 0.25 | 0.45 | 0.35 | 0.38 | +0.12 | +46.16% | 0.01 | 456 | 391 | 0.35 | 0.32 | 0.10 | -0.04 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 37.50 | 0.05 | 0.10 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 100 | 36 | 0.38 | 0.13 | 0.06 | -0.02 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.92 | 0.04 | 0.02 | -0.01 | 12/3/2025 3:59:51 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.18 | 0.01 | 0.01 | 0.00 | 12/3/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 26 | 2.15 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.76 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 906 | 1.40 | -0.01 | 0.01 | -0.01 | 11/28/2025 | 12/3/2025 3:59:51 PM EST |
| 27.50 | 0.05 | 0.25 | 0.15 | 0.10 | -0.10 | -50.00% | 0.01 | 68 | 700 | 0.62 | -0.06 | 0.03 | -0.03 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 30.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.30 | -54.55% | 0.01 | 639 | 824 | 0.47 | -0.18 | 0.07 | -0.04 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 32.50 | 0.85 | 1.05 | 0.95 | 0.98 | -0.65 | -39.88% | 0.03 | 609 | 10 | 0.46 | -0.40 | 0.11 | -0.05 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 35.00 | 2.15 | 3.90 | 3.03 | 3.40 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.68 | -0.68 | 0.10 | -0.04 | 12/1/2025 | 12/3/2025 3:59:51 PM EST |
| 37.50 | 3.60 | 6.10 | 4.85 | % | 0.13 | 0 | 0 | 1.18 | -0.87 | 0.06 | -0.02 | 12/3/2025 3:59:51 PM EST | |||
| 40.00 | 6.10 | 8.60 | 7.35 | % | 0.18 | 0 | 0 | 1.42 | -0.96 | 0.02 | -0.01 | 12/3/2025 3:59:51 PM EST | |||
| 42.50 | 9.30 | 11.10 | 10.20 | % | 0.24 | 0 | 0 | 1.63 | -0.99 | 0.01 | 0.00 | 12/3/2025 3:59:51 PM EST |