Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

MARATHON OIL CORP (MRO) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
MRO MARATHON OIL CORP   0.535 0.512 21.77 0.30

 
2022-08-05 - Calls 2022-08-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MRO 1.19 1.36 0.90 0.00 1 43  W   20.5 MRO 0.00 0.01 0.01 0.00 420 811  W  
MRO 0.72 0.79 1.09 0.00 122 276  W   21 MRO 0.00 0.01 0.01 0.00 248 2031  W  
MRO 0.22 0.31 0.26 0.00 329 88  W   21.5 MRO 0.01 0.02 0.02 0.00 1570 760  W  
MRO 0.00 0.02 0.01 0.00 1472 709  W   22 MRO 0.23 0.31 0.25 0.00 1760 3478  W  
MRO 0.00 0.01 0.01 0.00 418 679  W   22.5 MRO 0.71 0.79 0.76 0.00 1172 876  W  
MRO 0.00 0.01 0.01 0.00 1318 2345  W   23 MRO 1.20 1.28 1.28 0.00 379 960  W  
 
2022-08-12 - Calls 2022-08-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MRO 1.45 1.53 1.68 1.42 6 60  W   20.5 MRO 0.20 0.22 0.21 0.13 49 347  W  
MRO 1.05 1.14 1.15 1.04 55 106  W   21 MRO 0.31 0.34 0.32 0.25 273 353  W  
MRO 0.75 0.79 0.80 0.72 207 92  W   21.5 MRO 0.49 0.52 0.51 0.44 929 161  W  
MRO 0.51 0.53 0.52 0.47 594 256  W   22 MRO 0.74 0.80 0.75 0.69 822 670  W  
MRO 0.33 0.34 0.33 0.29 459 679  W   22.5 MRO 1.06 1.11 1.09 1.01 438 118  W  
MRO 0.21 0.23 0.21 0.17 278 1278  W   23 MRO 1.43 1.49 1.44 1.38 288 721  W  
 
2022-08-19 - Calls 2022-08-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MRO 1.62 1.71 1.99 1.65 0 96  S   20.5 MRO 0.44 0.46 0.44 0.31 10 670  S  
MRO 1.28 1.34 1.51 1.30 24 1556  S   21 MRO 0.60 0.62 0.60 0.47 262 1123  S  
MRO 0.99 1.04 1.08 1.01 30 295  S   21.5 MRO 0.80 0.84 0.77 0.68 7 420  S  
MRO 0.76 0.80 0.79 0.76 754 2460  S   22 MRO 1.05 1.10 1.04 0.93 61 1057  S  
MRO 0.56 0.59 0.57 0.56 130 443  S   22.5 MRO 1.36 1.41 1.32 1.22 12 392  S  
MRO 0.41 0.44 0.43 0.40 215 2572  S   23 MRO 1.71 1.75 1.58 1.56 30 1629  S  
 
2022-08-26 - Calls 2022-08-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MRO 1.78 1.91 2.36 1.87 0 19  W   20.5 MRO 0.62 0.67 0.58 0.45 15 76  W  
MRO 1.46 1.56 3.14 1.54 0 121  W   21 MRO 0.80 0.84 0.83 0.62 6 216  W  
MRO 1.18 1.27 1.53 1.25 33 26  W   21.5 MRO 0.99 1.06 0.92 0.83 22 124  W  
MRO 0.92 1.01 1.06 1.00 31 84  W   22 MRO 1.24 1.32 1.22 1.08 4 48  W  
MRO 0.76 0.81 0.90 0.79 19 72  W   22.5 MRO 1.54 1.60 1.39 1.36 14 12  W  
MRO 0.59 0.62 0.69 0.61 6 150  W   23 MRO 1.87 1.94 1.84 1.68 1 48  W  
 
2022-09-02 - Calls 2022-09-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MRO 1.98 2.08 3.79 2.09 0 2  W   20.5 MRO 0.78 0.84 0.72 0.56 0 75  W  
MRO 1.67 1.78 2.00 1.77 0 8  W   21 MRO 0.96 1.02 1.00 0.73 0 17  W  
MRO 1.37 1.47 0.00 1.48 0 0  W   21.5 MRO 1.18 1.24 0.69 0.94 0 31  W  
MRO 1.12 1.24 1.24 1.23 35 10  W   22 MRO 1.43 1.49 0.95 1.18 0 2  W  
MRO 0.91 1.03 1.01 1.01 7 105  W   22.5 MRO 1.72 1.78 1.58 1.46 1 12  W  
MRO 0.76 0.79 0.85 0.82 188 103  W   23 MRO 2.03 2.10 1.94 1.76 1 0  W  
 
2022-09-09 - Calls 2022-09-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MRO 2.10 2.20 2.35 2.31 2 0  W   20.5 MRO 0.90 0.97 0.77 0.63 0 18  W  
MRO 1.80 1.90 0.00 2.00 0 0  W   21 MRO 1.09 1.16 1.14 0.81 11 11  W  
MRO 1.53 1.62 1.64 1.71 0 1  W   21.5 MRO 1.31 1.38 1.31 1.01 10 12  W  
MRO 1.28 1.37 1.35 1.46 3 6  W   22 MRO 1.56 1.63 1.46 1.25 1 16  W  
MRO 1.07 1.15 1.25 1.23 3 12  W   22.5 MRO 1.85 1.92 1.84 1.51 0 12  W  
MRO 0.88 0.97 1.03 1.03 1 39  W   23 MRO 2.16 2.24 1.78 1.80 0 43  W  
 
2022-09-16 - Calls 2022-09-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MRO 1.96 2.06 2.06 2.23 188 3394  S   21 MRO 1.25 1.30 1.21 0.85 52 1100  S  
MRO 1.46 1.53 1.52 1.69 811 1278  S   22 MRO 1.72 1.77 1.72 1.28 393 1068  S  
MRO 1.03 1.11 1.07 1.24 378 1533  S   23 MRO 2.30 2.37 2.23 1.81 128 1115  S  
 
2022-09-23 - Calls 2022-09-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MRO 2.38 2.47 0.00 2.79 0 0  W   20.5 MRO 1.17 1.22 0.00 0.71 0 0  W  
MRO 2.11 2.18 2.41 2.48 1 0  W   21 MRO 1.37 1.43 1.35 0.88 10 0  W  
MRO 1.82 1.92 0.00 2.19 0 0  W   21.5 MRO 1.58 1.66 1.55 1.07 10 0  W  
MRO 1.59 1.67 1.90 1.93 4 30  W   22 MRO 1.85 1.91 1.78 1.29 11 0  W  
MRO 1.37 1.45 0.00 1.68 0 0  W   22.5 MRO 2.12 2.21 2.23 1.53 0 40  W  
MRO 1.18 1.25 1.25 1.47 1 0  W   23 MRO 2.42 2.51 2.29 1.79 15 50  W  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MRO 2.58 2.67 2.60 3.60 4 803  S   21 MRO 1.80 1.85 1.84 0.81 22 652  S  
MRO 2.08 2.14 2.13 3.02 302 913  S   22 MRO 2.30 2.35 2.21 1.14 8 2017  S  
MRO 1.66 1.73 1.78 2.51 33 809  S   23 MRO 2.87 2.91 2.88 1.53 85 350  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.