Options Chain for MURPHY OIL CORP COM (MUR) - $28.37 as of 3/28/2025 8:29:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.30 | 15.40 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 17.50 | 10.70 | 12.90 | 8.90 | 0.00 | 0.00% | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:55 PM EST |
| 20.00 | 8.40 | 10.30 | 6.00 | 0.00 | 0.00% | 0 | 3 | 0.92 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:55 PM EST |
| 22.50 | 5.90 | 7.00 | 2.80 | 0.00 | 0.00% | 0 | 38 | 1.41 | 0.96 | 0.02 | -0.01 | 3/6/2025 | 3/28/2025 3:59:55 PM EST |
| 25.00 | 3.50 | 3.80 | 3.45 | -0.55 | -13.75% | 6 | 417 | 0.51 | 0.87 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 27.50 | 1.50 | 1.65 | 1.53 | +0.08 | +5.52% | 1 | 547 | 0.41 | 0.66 | 0.15 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 30.00 | 0.35 | 0.45 | 0.37 | -0.03 | -7.50% | 10 | 674 | 0.37 | 0.27 | 0.14 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 553 | 0.41 | 0.07 | 0.05 | -0.01 | 3/5/2025 | 3/28/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 352 | 0.71 | 0.01 | 0.01 | 0.00 | 3/18/2025 | 3/28/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,877 | 0.63 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 578 | 0.74 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 55 | 1.51 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/28/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 22 | 1.64 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 3/28/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 0.65 | 0.23 | 0.00 | 0.00% | 0 | 5 | 1.70 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 3/28/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 105 | 1.12 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 20 | 2.01 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 3/28/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.10 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 21 | 0.97 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 22.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 76 | 0.63 | -0.04 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 25.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 2 | 2,175 | 0.45 | -0.13 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 27.50 | 0.55 | 0.65 | 0.65 | 0.00 | 0.00% | 6 | 590 | 0.38 | -0.34 | 0.15 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 30.00 | 1.85 | 2.95 | 2.05 | +0.22 | +12.03% | 3 | 202 | 0.33 | -0.73 | 0.14 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 32.50 | 3.80 | 4.50 | 3.85 | 0.00 | 0.00% | 0 | 114 | 0.50 | -0.93 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 35.00 | 6.10 | 7.10 | 11.00 | 0.00 | 0.00% | 0 | 18 | 0.68 | -0.99 | 0.01 | 0.00 | 3/6/2025 | 3/28/2025 3:59:55 PM EST |
| 37.50 | 8.60 | 9.30 | 10.90 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:55 PM EST |
| 40.00 | 11.10 | 12.10 | 7.00 | 0.00 | 0.00% | 0 | 2 | 0.58 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 3/28/2025 3:59:55 PM EST |
| 42.50 | 13.60 | 14.20 | 10.30 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 3/28/2025 3:59:55 PM EST |
| 45.00 | 16.30 | 17.00 | 20.10 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:55 PM EST |
| 47.50 | 18.60 | 19.40 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 50.00 | 21.10 | 22.00 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 55.00 | 26.40 | 28.10 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |