Murphy USA Options

View Murphy USA (MUSA) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.33

P/C Ratio (OI)

0.86

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Rango de ejercicio

210.0900.0

210.0

900.0

Último precio

Cambio

Oferta

Venta

Volumen

Interés abierto

Strike

Último precio

Cambio

Oferta

Venta

Volumen

Interés abierto

Last Price379Aug 05, 2026

Change

-0%

Bid301.4

Ask309.2

volume0

Intrest4

Strike

210

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price389Jul 17, 2026

Change

-0%

Bid291

Ask299.2

volume0

Intrest2

Strike

220

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid281.4

Ask289.2

volume0

Intrest0

Strike

230

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid271.1

Ask280

volume0

Intrest0

Strike

240

Last Price0.5Jul 01, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Last Price327May 12, 2026

Change

-0%

Bid260.8

Ask269.8

volume0

Intrest1

Strike

250

Last Price0.2Jul 30, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest3

Last Price-

Change

Bid251.8

Ask259.3

volume0

Intrest0

Strike

260

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price308.8Apr 30, 2026

Change

-0%

Bid241.4

Ask249.3

volume0

Intrest2

Strike

270

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price291.3Apr 30, 2026

Change

-0%

Bid231.4

Ask239.3

volume0

Intrest1

Strike

280

Last Price0.25Jul 30, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Last Price281.7Apr 30, 2026

Change

-0%

Bid221.5

Ask229.3

volume0

Intrest1

Strike

290

Last Price0.3Jul 30, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Last Price203.4Oct 01, 2026

Change

-0%

Bid213.8

Ask218.7

volume0

Intrest12

Strike

300

Last Price1.2May 12, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Last Price278.9May 06, 2026

Change

-0%

Bid202

Ask209.4

volume0

Intrest2

Strike

310

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid191.6

Ask199.4

volume0

Intrest0

Strike

320

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price243.6Apr 30, 2026

Change

-0%

Bid181.5

Ask189.4

volume0

Intrest1

Strike

330

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid172

Ask179.4

volume0

Intrest0

Strike

340

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid161.8

Ask169.4

volume0

Intrest2

Strike

350

Last Price0.37Aug 21, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Last Price-

Change

Bid151.5

Ask160.3

volume0

Intrest2

Strike

360

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid142.1

Ask149.5

volume0

Intrest2

Strike

370

Last Price1.09Aug 12, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Last Price-

Change

Bid131.6

Ask139.5

volume0

Intrest1

Strike

380

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid122.1

Ask129.5

volume0

Intrest0

Strike

390

Last Price3.6Jun 16, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest2

Last Price107.8Sep 30, 2026

Change

-0%

Bid112.2

Ask120.4

volume0

Intrest1

Strike

400

Last Price1.05Aug 13, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest9

Last Price-

Change

Bid101.5

Ask109.6

volume0

Intrest0

Strike

410

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid91.9

Ask99.7

volume0

Intrest0

Strike

420

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price187.05Jun 10, 2026

Change

-0%

Bid82

Ask89.8

volume0

Intrest4

Strike

430

Last Price3.25Aug 27, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Last Price-

Change

Bid73.1

Ask80

volume0

Intrest0

Strike

440

Last Price1.75Sep 15, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest12

Last Price140.42Apr 30, 2026

Change

-0%

Bid62.2

Ask70.3

volume0

Intrest1

Strike

450

Last Price1.04Oct 01, 2026

Change

-0%

Bid0.05

Ask2

volume0

Intrest22

Last Price143.3May 13, 2026

Change

-0%

Bid52.8

Ask60.8

volume0

Intrest1

Strike

460

Last Price2.38Sep 21, 2026

Change

-0%

Bid0.05

Ask5.5

volume0

Intrest1

Last Price105.2Jul 01, 2026

Change

-0%

Bid43.6

Ask52

volume0

Intrest4

Strike

470

Last Price4.8Sep 22, 2026

Change

-0%

Bid0.05

Ask6.3

volume0

Intrest5

Last Price54.9Sep 02, 2026

Change

-0%

Bid36.2

Ask43

volume0

Intrest4

Strike

480

Last Price3.4Oct 01, 2026

Change

-0%

Bid0.1

Ask8.3

volume0

Intrest22

Last Price48.76Sep 15, 2026

Change

-0%

Bid28.8

Ask33.2

volume0

Intrest4

Strike

490

Last Price4.38Oct 02, 2026

Change

3.5344.63%

Bid2.8

Ask5.7

volume1

Intrest12

Last Price25Sep 21, 2026

Change

-0%

Bid21

Ask25.4

volume0

Intrest1

Strike

500

Last Price9Oct 01, 2026

Change

-0%

Bid5.2

Ask7.9

volume0

Intrest9

Last Price14.75Sep 29, 2026

Change

-0%

Bid12

Ask18.8

volume0

Intrest18

Strike

510

Last Price13.2Oct 01, 2026

Change

-0%

Bid8.2

Ask12.1

volume0

Intrest6

Last Price18Sep 28, 2026

Change

-0%

Bid6.2

Ask13.4

volume0

Intrest4

Strike

520

Last Price25Sep 23, 2026

Change

-0%

Bid10.1

Ask16.9

volume0

Intrest5

Last Price6Sep 30, 2026

Change

-0%

Bid2.4

Ask11.2

volume0

Intrest1

Strike

530

Last Price24.2Sep 16, 2026

Change

-0%

Bid16.2

Ask24.7

volume0

Intrest3

Last Price8Sep 21, 2026

Change

-0%

Bid2.8

Ask5

volume0

Intrest26

Strike

540

Last Price30.1Aug 06, 2026

Change

-0%

Bid25.8

Ask31.5

volume0

Intrest3

Last Price2.5Oct 02, 2026

Change

0.219.17%

Bid1.45

Ask4.9

volume1

Intrest18

Strike

550

Last Price-

Change

Bid33.4

Ask39

volume0

Intrest0

Last Price3.2Sep 28, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest57

Strike

560

Last Price20.3Aug 17, 2026

Change

-0%

Bid42.6

Ask48

volume0

Intrest16

Last Price1.4Sep 30, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest2

Strike

570

Last Price-

Change

Bid52

Ask58.9

volume0

Intrest0

Last Price0.85Sep 30, 2026

Change

-0%

Bid0.5

Ask5.1

volume0

Intrest10

Strike

580

Last Price64.43Sep 16, 2026

Change

-0%

Bid61.6

Ask69.4

volume0

Intrest11

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

590

Last Price-

Change

Bid71.3

Ask79

volume0

Intrest0

Last Price1.68Sep 17, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest39

Strike

600

Last Price93.3Sep 30, 2026

Change

-0%

Bid81.2

Ask89

volume0

Intrest1

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

610

Last Price-

Change

Bid91.1

Ask98.7

volume0

Intrest0

Last Price3.51Aug 27, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest12

Strike

620

Last Price59.9Aug 04, 2026

Change

-0%

Bid101

Ask108.8

volume0

Intrest0

Last Price1.1Sep 17, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Strike

630

Last Price-

Change

Bid111

Ask118

volume0

Intrest0

Last Price10.1Aug 17, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest7

Strike

640

Last Price146.8Apr 09, 2026

Change

-0%

Bid121

Ask128.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

650

Last Price-

Change

Bid131

Ask138.8

volume0

Intrest0

Last Price6.32Aug 17, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest9

Strike

660

Last Price172.7Apr 09, 2026

Change

-0%

Bid141

Ask148.8

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

670

Last Price-

Change

Bid151

Ask158.2

volume0

Intrest0

Last Price12.3Aug 04, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest6

Strike

680

Last Price-

Change

Bid161

Ask168.6

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

690

Last Price-

Change

Bid171

Ask178.8

volume0

Intrest0

Last Price19.1Jul 14, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest2

Strike

700

Last Price125.9Jun 16, 2026

Change

-0%

Bid181

Ask188.8

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

710

Last Price-

Change

Bid191

Ask198.8

volume0

Intrest0

Last Price14.91Jul 29, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest204

Strike

720

Last Price-

Change

Bid201

Ask208

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

730

Last Price-

Change

Bid211

Ask218.8

volume0

Intrest0

Last Price-

Change

Bid-

Ask3.5

volume0

Intrest0

Strike

740

Last Price178.9Apr 30, 2026

Change

-0%

Bid221

Ask228.8

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

750

Last Price-

Change

Bid231

Ask238

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

760

Last Price252.5Apr 21, 2026

Change

-0%

Bid241

Ask248.8

volume0

Intrest0

Last Price7.1Jul 14, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Strike

780

Last Price272.4Apr 21, 2026

Change

-0%

Bid261

Ask268.8

volume0

Intrest0

Last Price5.6Jul 22, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest2

Strike

800

Last Price269May 26, 2026

Change

-0%

Bid281

Ask288.8

volume0

Intrest0

Last Price6.6May 14, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Strike

820

Last Price-

Change

Bid301

Ask308

volume0

Intrest0

Last Price3Jul 22, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest5

Strike

840

Last Price308.5May 26, 2026

Change

-0%

Bid321

Ask328.8

volume0

Intrest0

Last Price2.45Jul 20, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest2

Strike

860

Last Price329May 26, 2026

Change

-0%

Bid341

Ask348.6

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

880

Last Price349May 26, 2026

Change

-0%

Bid361

Ask368.8

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

900

Last Price-

Change

Bid381

Ask388.8

volume0

Intrest0

Murphy USA Inc Cadena de Opciones

Noticias

SOCIO/CONTRIBUIDOR

BENZINGA GLOBAL

Murphy USA Options