Options Chain for MURPHY USA INC COM (MUSA) - $392.26 as of 10/29/2025 9:02:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 131.00 | 135.50 | 133.25 | % | 0.51 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 10/29/2025 3:59:53 PM EST | |||
| 270.00 | 121.50 | 126.00 | 123.75 | % | 0.46 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.02 | 10/29/2025 3:59:53 PM EST | |||
| 280.00 | 111.50 | 116.50 | 114.00 | % | 0.41 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.02 | 10/29/2025 3:59:53 PM EST | |||
| 290.00 | 102.00 | 107.00 | 104.50 | % | 0.36 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.05 | 10/29/2025 3:59:53 PM EST | |||
| 300.00 | 92.50 | 97.50 | 95.00 | % | 0.32 | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.08 | 10/29/2025 3:59:53 PM EST | |||
| 310.00 | 82.00 | 86.80 | 84.40 | % | 0.27 | 0 | 0 | 0.73 | 0.95 | 0.00 | -0.12 | 10/29/2025 3:59:53 PM EST | |||
| 320.00 | 72.70 | 77.30 | 75.00 | % | 0.23 | 0 | 0 | 0.71 | 0.93 | 0.00 | -0.15 | 10/29/2025 3:59:53 PM EST | |||
| 330.00 | 63.70 | 68.40 | 66.05 | 52.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.63 | 0.90 | 0.00 | -0.21 | 10/22/2025 | 10/29/2025 3:59:53 PM EST |
| 340.00 | 55.00 | 59.60 | 57.30 | 51.30 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.63 | 0.85 | 0.00 | -0.27 | 10/14/2025 | 10/29/2025 3:59:53 PM EST |
| 350.00 | 47.10 | 51.40 | 49.25 | 35.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.61 | 0.81 | 0.00 | -0.32 | 10/10/2025 | 10/29/2025 3:59:53 PM EST |
| 360.00 | 38.90 | 43.90 | 41.40 | % | 0.11 | 0 | 0 | 0.59 | 0.75 | 0.01 | -0.37 | 10/29/2025 3:59:53 PM EST | |||
| 370.00 | 32.20 | 37.20 | 34.70 | 24.40 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.58 | 0.68 | 0.01 | -0.41 | 10/23/2025 | 10/29/2025 3:59:53 PM EST |
| 380.00 | 26.10 | 31.10 | 28.60 | 23.50 | 0.00 | 0.00% | 0.08 | 0 | 49 | 0.57 | 0.61 | 0.01 | -0.44 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 390.00 | 20.80 | 25.80 | 23.30 | 24.70 | +1.70 | +7.40% | 0.06 | 1 | 9 | 0.57 | 0.54 | 0.01 | -0.45 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 400.00 | 15.60 | 20.60 | 18.10 | 16.00 | 0.00 | 0.00% | 0.05 | 0 | 504 | 0.55 | 0.46 | 0.01 | -0.45 | 10/27/2025 | 10/29/2025 3:59:53 PM EST |
| 410.00 | 11.70 | 16.60 | 14.15 | 15.00 | +2.20 | +17.19% | 0.03 | 1 | 22 | 0.55 | 0.39 | 0.01 | -0.43 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 420.00 | 8.60 | 13.10 | 10.85 | 11.32 | +4.87 | +75.51% | 0.03 | 95 | 13 | 0.57 | 0.32 | 0.01 | -0.40 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 430.00 | 5.90 | 10.70 | 8.30 | 7.80 | +3.45 | +79.31% | 0.02 | 300 | 11 | 0.52 | 0.25 | 0.01 | -0.35 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 440.00 | 3.40 | 7.80 | 5.60 | 4.62 | -0.48 | -9.42% | 0.01 | 25 | 2 | 0.49 | 0.19 | 0.01 | -0.30 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 450.00 | 2.00 | 5.10 | 3.55 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.49 | 0.14 | 0.00 | -0.25 | 10/20/2025 | 10/29/2025 3:59:53 PM EST |
| 460.00 | 0.50 | 5.50 | 3.00 | % | 0.01 | 0 | 0 | 0.48 | 0.10 | 0.00 | -0.20 | 10/29/2025 3:59:53 PM EST | |||
| 470.00 | 0.05 | 5.00 | 2.53 | % | 0.01 | 0 | 0 | 0.62 | 0.08 | 0.00 | -0.16 | 10/29/2025 3:59:53 PM EST | |||
| 480.00 | 0.00 | 4.10 | 2.05 | 0.73 | % | 0.00 | 1 | 0 | 0.66 | 0.06 | 0.00 | -0.12 | 10/29/2025 | 10/29/2025 3:59:53 PM EST | |
| 490.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.75 | 0.04 | 0.00 | -0.09 | 10/29/2025 3:59:53 PM EST | |||
| 500.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.79 | 0.03 | 0.00 | -0.07 | 10/29/2025 3:59:53 PM EST | |||
| 510.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.84 | 0.02 | 0.00 | -0.05 | 10/29/2025 3:59:53 PM EST | |||
| 520.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.82 | 0.01 | 0.00 | -0.03 | 10/29/2025 3:59:53 PM EST | |||
| 530.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.90 | 0.01 | 0.00 | -0.02 | 10/29/2025 3:59:53 PM EST | |||
| 540.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.96 | 0.01 | 0.00 | -0.02 | 10/29/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 10/29/2025 3:59:53 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.19 | -0.01 | 0.00 | -0.02 | 10/29/2025 3:59:53 PM EST | |||
| 280.00 | 0.10 | 4.80 | 2.45 | % | 0.01 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.02 | 10/29/2025 3:59:53 PM EST | |||
| 290.00 | 0.00 | 3.90 | 1.95 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.95 | -0.02 | 0.00 | -0.05 | 9/25/2025 | 10/29/2025 3:59:53 PM EST |
| 300.00 | 0.00 | 4.80 | 2.40 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.88 | -0.03 | 0.00 | -0.08 | 10/20/2025 | 10/29/2025 3:59:53 PM EST |
| 310.00 | 0.00 | 4.10 | 2.05 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.80 | -0.05 | 0.00 | -0.12 | 10/8/2025 | 10/29/2025 3:59:53 PM EST |
| 320.00 | 0.95 | 4.40 | 2.68 | 2.00 | +0.55 | +37.94% | 0.01 | 1 | 14 | 0.61 | -0.07 | 0.00 | -0.15 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 330.00 | 0.85 | 5.00 | 2.93 | 3.00 | -2.16 | -41.86% | 0.01 | 1 | 2 | 0.55 | -0.10 | 0.00 | -0.21 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 340.00 | 1.90 | 6.90 | 4.40 | % | 0.01 | 0 | 0 | 0.56 | -0.15 | 0.00 | -0.27 | 10/29/2025 3:59:53 PM EST | |||
| 350.00 | 3.90 | 8.80 | 6.35 | 12.00 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.56 | -0.19 | 0.00 | -0.32 | 10/9/2025 | 10/29/2025 3:59:53 PM EST |
| 360.00 | 6.20 | 11.20 | 8.70 | 5.20 | -1.50 | -22.39% | 0.02 | 1 | 1 | 0.55 | -0.25 | 0.01 | -0.37 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 370.00 | 10.50 | 14.20 | 12.35 | 12.90 | +4.30 | +50.00% | 0.03 | 47 | 40 | 0.56 | -0.32 | 0.01 | -0.41 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 380.00 | 13.90 | 18.20 | 16.05 | 17.88 | -3.67 | -17.03% | 0.04 | 797 | 4 | 0.59 | -0.39 | 0.01 | -0.44 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 390.00 | 18.30 | 23.00 | 20.65 | 20.60 | +4.60 | +28.75% | 0.05 | 103 | 1 | 0.55 | -0.46 | 0.01 | -0.45 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 400.00 | 23.40 | 28.40 | 25.90 | % | 0.06 | 0 | 0 | 0.54 | -0.54 | 0.01 | -0.45 | 10/29/2025 3:59:53 PM EST | |||
| 410.00 | 29.10 | 34.10 | 31.60 | 29.42 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.53 | -0.61 | 0.01 | -0.43 | 10/3/2025 | 10/29/2025 3:59:53 PM EST |
| 420.00 | 35.40 | 40.40 | 37.90 | 36.12 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.51 | -0.68 | 0.01 | -0.40 | 10/27/2025 | 10/29/2025 3:59:53 PM EST |
| 430.00 | 42.40 | 47.40 | 44.90 | % | 0.10 | 0 | 0 | 0.50 | -0.75 | 0.01 | -0.35 | 10/29/2025 3:59:53 PM EST | |||
| 440.00 | 50.60 | 55.20 | 52.90 | % | 0.12 | 0 | 0 | 0.49 | -0.81 | 0.01 | -0.30 | 10/29/2025 3:59:53 PM EST | |||
| 450.00 | 58.90 | 63.50 | 61.20 | % | 0.14 | 0 | 0 | 0.46 | -0.86 | 0.00 | -0.25 | 10/29/2025 3:59:53 PM EST | |||
| 460.00 | 68.00 | 73.00 | 70.50 | % | 0.15 | 0 | 0 | 0.47 | -0.90 | 0.00 | -0.20 | 10/29/2025 3:59:53 PM EST | |||
| 470.00 | 76.80 | 81.80 | 79.30 | % | 0.17 | 0 | 0 | 0.61 | -0.92 | 0.00 | -0.16 | 10/29/2025 3:59:53 PM EST | |||
| 480.00 | 86.20 | 91.20 | 88.70 | % | 0.18 | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.12 | 10/29/2025 3:59:53 PM EST | |||
| 490.00 | 96.40 | 100.40 | 98.40 | % | 0.20 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.09 | 10/29/2025 3:59:53 PM EST | |||
| 500.00 | 106.00 | 110.00 | 108.00 | 104.40 | % | 0.22 | 1 | 0 | 0.73 | -0.97 | 0.00 | -0.07 | 10/29/2025 | 10/29/2025 3:59:53 PM EST | |
| 510.00 | 115.90 | 120.80 | 118.35 | 113.50 | % | 0.23 | 11 | 0 | 0.74 | -0.98 | 0.00 | -0.05 | 10/29/2025 | 10/29/2025 3:59:53 PM EST | |
| 520.00 | 125.80 | 130.10 | 127.95 | % | 0.25 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.03 | 10/29/2025 3:59:53 PM EST | |||
| 530.00 | 136.00 | 140.00 | 138.00 | % | 0.26 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.02 | 10/29/2025 3:59:53 PM EST | |||
| 540.00 | 145.00 | 150.00 | 147.50 | % | 0.27 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.02 | 10/29/2025 3:59:53 PM EST |