Options Chain for MURPHY OIL CORP COM (MUR) - $46.51 as of 4/15/2024 9:49:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 26.30 | 28.50 | % | 0 | 0 | 8.02 | 1.00 | 0.00 | 0.00 | 4/15/2024 3:59:55 PM EST | |||
| 22.50 | 23.70 | 25.90 | % | 0 | 0 | 6.96 | 1.00 | 0.00 | 0.00 | 4/15/2024 3:59:55 PM EST | |||
| 25.00 | 21.20 | 23.40 | % | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 4/15/2024 3:59:55 PM EST | |||
| 27.50 | 18.60 | 20.90 | 13.30 | 0.00 | 0.00% | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 3/7/2024 | 4/15/2024 3:59:55 PM EST |
| 30.00 | 16.40 | 18.30 | 8.79 | 0.00 | 0.00% | 0 | 2 | 4.65 | 1.00 | 0.00 | 0.00 | 2/12/2024 | 4/15/2024 3:59:55 PM EST |
| 32.50 | 12.90 | 16.50 | 7.49 | 0.00 | 0.00% | 0 | 6 | 4.22 | 1.00 | 0.00 | 0.00 | 2/28/2024 | 4/15/2024 3:59:55 PM EST |
| 35.00 | 11.10 | 13.00 | 10.30 | 0.00 | 0.00% | 0 | 22 | 3.46 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 4/15/2024 3:59:55 PM EST |
| 37.50 | 8.60 | 10.60 | 9.02 | 0.00 | 0.00% | 0 | 69 | 2.91 | 1.00 | 0.00 | 0.00 | 4/2/2024 | 4/15/2024 3:59:55 PM EST |
| 40.00 | 6.10 | 7.90 | 6.70 | -1.57 | -18.99% | 1 | 207 | 2.11 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/15/2024 3:59:55 PM EST |
| 42.50 | 2.55 | 5.90 | 5.10 | -0.20 | -3.78% | 6 | 331 | 1.91 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/15/2024 3:59:55 PM EST |
| 45.00 | 1.60 | 1.75 | 2.18 | -0.56 | -20.44% | 1 | 428 | 0.36 | 0.83 | 0.16 | -0.05 | 4/15/2024 | 4/15/2024 3:59:55 PM EST |
| 47.50 | 0.20 | 0.30 | 0.30 | -0.20 | -40.00% | 151 | 496 | 0.34 | 0.29 | 0.19 | -0.07 | 4/15/2024 | 4/15/2024 3:59:55 PM EST |
| 50.00 | 0.00 | 0.10 | 0.10 | -0.05 | -33.34% | 1 | 779 | 0.51 | 0.03 | 0.04 | -0.02 | 4/15/2024 | 4/15/2024 3:59:55 PM EST |
| 52.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 104 | 0.75 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/15/2024 3:59:55 PM EST |
| 55.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 45 | 1.64 | 0.00 | 0.00 | 0.00 | 1/16/2024 | 4/15/2024 3:59:55 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 4/15/2024 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/15/2024 3:59:55 PM EST |
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/15/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 4/15/2024 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 4/15/2024 3:59:55 PM EST | |||
| 27.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 4 | 2.35 | 0.00 | 0.00 | 0.00 | 1/16/2024 | 4/15/2024 3:59:55 PM EST |
| 30.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 439 | 2.53 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 4/15/2024 3:59:55 PM EST |
| 32.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 532 | 1.67 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/15/2024 3:59:55 PM EST |
| 35.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 100 | 1.37 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/15/2024 3:59:55 PM EST |
| 37.50 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 67 | 2.33 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/15/2024 3:59:55 PM EST |
| 40.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 137 | 0.80 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/15/2024 3:59:55 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 118 | 0.61 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/15/2024 3:59:55 PM EST |
| 45.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 30 | 278 | 0.33 | -0.17 | 0.16 | -0.05 | 4/15/2024 | 4/15/2024 3:59:55 PM EST |
| 47.50 | 1.15 | 1.30 | 0.70 | -0.21 | -23.08% | 29 | 21 | 0.87 | -0.71 | 0.19 | -0.07 | 4/15/2024 | 4/15/2024 3:59:55 PM EST |
| 50.00 | 3.30 | 5.50 | 2.21 | 0.00 | 0.00% | 0 | 103 | 1.62 | -0.97 | 0.04 | -0.02 | 4/10/2024 | 4/15/2024 3:59:55 PM EST |
| 52.50 | 5.80 | 6.20 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/15/2024 3:59:55 PM EST | |||
| 55.00 | 8.00 | 9.80 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/15/2024 3:59:55 PM EST | |||
| 60.00 | 13.00 | 13.70 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/15/2024 3:59:55 PM EST | |||
| 65.00 | 16.60 | 20.00 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 4/15/2024 3:59:55 PM EST | |||
| 70.00 | 23.20 | 24.80 | % | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 4/15/2024 3:59:55 PM EST |