Options Chain for MURPHY OIL CORP COM (MUR) - $23.33 as of 5/13/2025 8:51:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.20 | 12.90 | % | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 15.00 | 7.70 | 10.30 | 5.80 | 0.00 | 0.00% | 0 | 2 | 5.54 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 3:59:49 PM EST |
| 17.50 | 5.40 | 7.30 | 3.75 | 0.00 | 0.00% | 0 | 16 | 3.75 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:49 PM EST |
| 20.00 | 3.20 | 4.90 | 3.51 | +0.01 | +0.29% | 4 | 364 | 1.82 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:49 PM EST |
| 22.50 | 0.85 | 1.00 | 0.95 | +0.20 | +26.67% | 19 | 926 | 0.66 | 0.75 | 0.36 | -0.03 | 5/13/2025 | 5/13/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.15 | 0.05 | -0.05 | -50.00% | 1 | 3,770 | 0.84 | 0.04 | 0.10 | -0.01 | 5/13/2025 | 5/13/2025 3:59:49 PM EST |
| 27.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,731 | 1.13 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 315 | 3.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:49 PM EST |
| 32.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 252 | 3.71 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.05 | 0.13 | +0.09 | +225.00% | 1 | 1,887 | 2.29 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:49 PM EST |
| 37.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 85 | 4.61 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 38 | 3.81 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 5/13/2025 3:59:49 PM EST |
| 42.50 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 1 | 5.35 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 5/13/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 5/13/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 5/13/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 4 | 6.50 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/13/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 118 | 4.99 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 74 | 3.15 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.15 | 0.03 | -0.03 | -50.00% | 157 | 986 | 1.35 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:49 PM EST |
| 22.50 | 0.15 | 0.30 | 0.32 | +0.06 | +23.08% | 8 | 951 | 0.53 | -0.25 | 0.36 | -0.03 | 5/13/2025 | 5/13/2025 3:59:49 PM EST |
| 25.00 | 1.85 | 2.65 | 1.50 | 0.00 | 0.00% | 0 | 423 | 0.89 | -0.96 | 0.10 | -0.01 | 5/12/2025 | 5/13/2025 3:59:49 PM EST |
| 27.50 | 4.10 | 5.00 | 6.50 | 0.00 | 0.00% | 0 | 367 | 2.02 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:49 PM EST |
| 30.00 | 6.70 | 7.50 | 9.20 | 0.00 | 0.00% | 0 | 93 | 2.61 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 5/13/2025 3:59:49 PM EST |
| 32.50 | 9.10 | 10.00 | 6.70 | 0.00 | 0.00% | 0 | 95 | 3.31 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/13/2025 3:59:49 PM EST |
| 35.00 | 11.40 | 13.00 | 6.35 | 0.00 | 0.00% | 0 | 6 | 3.97 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 5/13/2025 3:59:49 PM EST |
| 37.50 | 14.00 | 15.80 | 7.60 | 0.00 | 0.00% | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 5/13/2025 3:59:49 PM EST |
| 40.00 | 16.50 | 18.60 | 7.10 | 0.00 | 0.00% | 0 | 0 | 6.88 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 5/13/2025 3:59:49 PM EST |
| 42.50 | 18.90 | 21.40 | % | 0 | 0 | 7.42 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 45.00 | 21.60 | 23.80 | % | 0 | 0 | 7.77 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 47.50 | 23.90 | 26.10 | % | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST | |||
| 50.00 | 26.40 | 28.50 | % | 0 | 0 | 7.82 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:49 PM EST |