Options Chain for MURPHY OIL CORP COM (MUR) - $31.48 as of 7/2/2026 8:06:54 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 | 15.70 | 18.30 | 17.00 | % | 1.13 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 17.50 | 13.20 | 15.80 | 14.50 | % | 0.83 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 20.00 | 10.70 | 13.20 | 11.95 | 20.20 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 7/2/2026 3:59:54 PM EST |
| 22.50 | 8.60 | 10.40 | 9.50 | % | 0.42 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 25.00 | 6.10 | 7.80 | 6.95 | 14.90 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.39 | 0.99 | 0.01 | 0.00 | 4/1/2026 | 7/2/2026 3:59:54 PM EST |
| 27.50 | 3.90 | 5.70 | 4.80 | 11.90 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.23 | 0.94 | 0.04 | -0.01 | 6/11/2026 | 7/2/2026 3:59:54 PM EST |
| 30.00 | 2.00 | 3.20 | 2.60 | 5.45 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.56 | 0.75 | 0.10 | -0.03 | 6/26/2026 | 7/2/2026 3:59:54 PM EST |
| 32.50 | 0.75 | 0.90 | 0.83 | 0.90 | -0.06 | -6.25% | 0.03 | 3 | 75 | 0.43 | 0.43 | 0.14 | -0.04 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 35.00 | 0.10 | 0.30 | 0.20 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 351 | 0.42 | 0.17 | 0.09 | -0.03 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 327 | 0.57 | 0.05 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 3,964 | 0.64 | 0.01 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 477 | 0.81 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 191 | 1.91 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:54 PM EST |
| 47.50 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 64 | 2.07 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 1.50 | 0.75 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 194 | 2.23 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:54 PM EST |
| 52.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.05 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.17 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 7/2/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 7/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.94 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 5 | 2.90 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 15 | 2.14 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.03 | -0.01 | 0.01 | 0.00 | 6/30/2026 | 7/2/2026 3:59:54 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.65 | -0.06 | 0.04 | -0.01 | 6/22/2026 | 7/2/2026 3:59:54 PM EST |
| 30.00 | 0.35 | 0.45 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.43 | -0.25 | 0.10 | -0.03 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 32.50 | 1.35 | 1.55 | 1.45 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 232 | 0.42 | -0.57 | 0.14 | -0.04 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 35.00 | 2.60 | 3.80 | 3.20 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 353 | 0.71 | -0.83 | 0.09 | -0.03 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 37.50 | 4.90 | 6.10 | 5.50 | 5.50 | 0.00 | 0.00% | 0.15 | 0 | 171 | 0.85 | -0.95 | 0.03 | -0.01 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 40.00 | 7.20 | 8.80 | 8.00 | 4.30 | 0.00 | 0.00% | 0.20 | 0 | 24 | 1.17 | -0.99 | 0.01 | 0.00 | 6/23/2026 | 7/2/2026 3:59:54 PM EST |
| 42.50 | 9.70 | 11.20 | 10.45 | 7.03 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 3:59:54 PM EST |
| 45.00 | 11.90 | 14.20 | 13.05 | 6.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 3:59:54 PM EST |
| 47.50 | 14.30 | 16.90 | 15.60 | % | 0.33 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 50.00 | 16.60 | 19.20 | 17.90 | 13.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 7/2/2026 3:59:54 PM EST |
| 52.50 | 19.10 | 21.70 | 20.40 | 15.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 7/2/2026 3:59:54 PM EST |
| 55.00 | 21.50 | 24.50 | 23.00 | % | 0.42 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 60.00 | 26.50 | 29.50 | 28.00 | % | 0.47 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST |