Options Chain for MURPHY OIL CORP COM (MUR) - $38.50 as of 5/8/2026 7:53:31 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 | 23.20 | 26.50 | 24.85 | 23.86 | 0.00 | 0.00% | 1.99 | 0 | 2 | 8.27 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:39 PM EST |
| 15.00 | 20.70 | 24.00 | 22.35 | % | 1.49 | 0 | 0 | 7.04 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 17.50 | 18.90 | 21.50 | 20.20 | % | 1.15 | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 20.00 | 15.70 | 19.00 | 17.35 | % | 0.87 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 22.50 | 14.10 | 16.20 | 15.15 | % | 0.67 | 0 | 90 | 4.16 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 25.00 | 10.70 | 14.00 | 12.35 | 14.00 | 0.00 | 0.00% | 0.49 | 0 | 98 | 3.77 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:39 PM EST |
| 27.50 | 8.30 | 11.50 | 9.90 | 12.06 | 0.00 | 0.00% | 0.36 | 0 | 84 | 3.15 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:39 PM EST |
| 30.00 | 6.80 | 8.90 | 7.85 | 8.56 | 0.00 | 0.00% | 0.26 | 0 | 239 | 2.51 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:39 PM EST |
| 32.50 | 4.30 | 6.50 | 5.40 | 6.14 | 0.00 | 0.00% | 0.17 | 0 | 608 | 2.02 | 0.96 | 0.03 | -0.02 | 5/7/2026 | 5/8/2026 3:59:39 PM EST |
| 35.00 | 2.15 | 2.40 | 2.28 | 2.45 | 0.00 | 0.00% | 0.07 | 0 | 265 | 0.49 | 0.80 | 0.11 | -0.06 | 5/7/2026 | 5/8/2026 3:59:39 PM EST |
| 37.50 | 0.50 | 0.95 | 0.73 | 0.75 | -1.05 | -58.34% | 0.02 | 11 | 252 | 0.47 | 0.43 | 0.16 | -0.07 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 40.00 | 0.15 | 0.30 | 0.23 | 0.23 | -0.27 | -54.00% | 0.01 | 16 | 771 | 0.54 | 0.14 | 0.08 | -0.04 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 42.50 | 0.05 | 0.20 | 0.13 | 0.10 | -0.04 | -28.58% | 0.00 | 12 | 1,438 | 0.68 | 0.03 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 547 | 1.29 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:39 PM EST |
| 47.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.52 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:39 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:39 PM EST |
| 52.50 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:39 PM EST |
| 55.00 | 0.00 | 1.20 | 0.60 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.68 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/8/2026 3:59:39 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 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 153 | 3.57 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:39 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 26 | 3.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 61 | 2.52 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 174 | 2.11 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 22.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 56 | 1.95 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 25.00 | 0.00 | 1.45 | 0.73 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 723 | 3.27 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 3:59:39 PM EST |
| 27.50 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 726 | 1.67 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:39 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 281 | 1.23 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:39 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 371 | 0.77 | -0.04 | 0.03 | -0.02 | 5/4/2026 | 5/8/2026 3:59:39 PM EST |
| 35.00 | 0.30 | 0.70 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 30 | 273 | 0.57 | -0.20 | 0.11 | -0.06 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 37.50 | 1.15 | 1.35 | 1.25 | 1.12 | +0.27 | +31.77% | 0.03 | 5 | 649 | 0.48 | -0.57 | 0.16 | -0.07 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 40.00 | 1.90 | 3.50 | 2.70 | 2.10 | 0.00 | 0.00% | 0.07 | 0 | 108 | 0.72 | -0.86 | 0.08 | -0.04 | 5/6/2026 | 5/8/2026 3:59:39 PM EST |
| 42.50 | 3.90 | 5.80 | 4.85 | 2.69 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.84 | -0.97 | 0.02 | -0.01 | 4/7/2026 | 5/8/2026 3:59:39 PM EST |
| 45.00 | 6.10 | 8.20 | 7.15 | 5.00 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.96 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 3:59:39 PM EST |
| 47.50 | 9.10 | 11.70 | 10.40 | % | 0.22 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 50.00 | 11.60 | 14.30 | 12.95 | % | 0.26 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 52.50 | 13.50 | 16.20 | 14.85 | % | 0.28 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 55.00 | 16.60 | 18.50 | 17.55 | % | 0.32 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST |