Options Chain for MURPHY OIL CORP COM (MUR) - $30.02 as of 10/8/2025 8:32:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 19.70 | 22.10 | 20.90 | % | 2.09 | 0 | 0 | 7.87 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 12.50 | 17.30 | 19.00 | 18.15 | 8.90 | 0.00 | 0.00% | 1.45 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 10/8/2025 3:59:58 PM EST |
| 15.00 | 14.80 | 17.10 | 15.95 | 10.15 | 0.00 | 0.00% | 1.06 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 10/8/2025 3:59:58 PM EST |
| 17.50 | 12.30 | 13.00 | 12.65 | 9.60 | 0.00 | 0.00% | 0.72 | 0 | 23 | 2.48 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:58 PM EST |
| 20.00 | 9.80 | 10.50 | 10.15 | 9.61 | 0.00 | 0.00% | 0.51 | 0 | 53 | 1.96 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:58 PM EST |
| 22.50 | 7.50 | 7.80 | 7.65 | 8.20 | 0.00 | 0.00% | 0.34 | 0 | 585 | 1.36 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:58 PM EST |
| 25.00 | 5.00 | 5.40 | 5.20 | 4.75 | 0.00 | 0.00% | 0.21 | 0 | 829 | 0.52 | 0.98 | 0.02 | -0.01 | 10/7/2025 | 10/8/2025 3:59:58 PM EST |
| 27.50 | 2.70 | 2.95 | 2.83 | 3.40 | 0.00 | 0.00% | 0.10 | 0 | 486 | 0.52 | 0.86 | 0.08 | -0.04 | 10/6/2025 | 10/8/2025 3:59:58 PM EST |
| 30.00 | 0.70 | 1.10 | 0.90 | 1.00 | +0.15 | +17.65% | 0.03 | 13 | 462 | 0.43 | 0.55 | 0.18 | -0.05 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 32.50 | 0.10 | 0.25 | 0.18 | 0.17 | +0.06 | +54.55% | 0.01 | 3 | 2,045 | 0.51 | 0.13 | 0.11 | -0.02 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 291 | 1.48 | 0.01 | 0.02 | 0.00 | 10/7/2025 | 10/8/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.29 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.74 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 10/8/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.35 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 10/8/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.67 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 10/8/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 229 | 2.16 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,517 | 1.73 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,346 | 1.35 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,269 | 1.15 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:58 PM EST |
| 25.00 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,967 | 0.75 | -0.02 | 0.02 | -0.01 | 10/6/2025 | 10/8/2025 3:59:58 PM EST |
| 27.50 | 0.15 | 0.40 | 0.28 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1,303 | 0.64 | -0.14 | 0.08 | -0.04 | 10/7/2025 | 10/8/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 1.27 | 0.00 | 0.00% | 0.02 | 0 | 3,072 | 0.30 | -0.45 | 0.18 | -0.05 | 10/7/2025 | 10/8/2025 3:59:58 PM EST |
| 32.50 | 2.50 | 2.70 | 2.60 | 1.79 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.53 | -0.87 | 0.11 | -0.02 | 10/6/2025 | 10/8/2025 3:59:58 PM EST |
| 35.00 | 4.60 | 5.40 | 5.00 | 5.30 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.09 | -0.99 | 0.02 | 0.00 | 10/7/2025 | 10/8/2025 3:59:58 PM EST |
| 37.50 | 6.90 | 8.00 | 7.45 | 9.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:58 PM EST |
| 40.00 | 9.50 | 10.50 | 10.00 | % | 0.25 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 42.50 | 12.10 | 13.50 | 12.80 | % | 0.30 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST |