Murphy USA Options

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

P/C Ratio (Vol)

—

P/C Ratio (OI)

0.86

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

すべてのマネーネス

すべての権利行使範囲

210.0900.0

210.0

900.0

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Strike

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Last Price379Aug 05, 2026

Change

Bid297.3

Ask305.9

volume0

Intrest4

Strike

210

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price389Jul 17, 2026

Change

Bid287.4

Ask295.8

volume0

Intrest2

Strike

220

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid277.4

Ask285.9

volume0

Intrest0

Strike

230

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid267.4

Ask275.9

volume0

Intrest0

Strike

240

Last Price0.5Jul 01, 2026

Change

Bid-

Ask4.9

volume0

Intrest1

Last Price327May 12, 2026

Change

Bid257.4

Ask265.7

volume0

Intrest1

Strike

250

Last Price0.2Jul 30, 2026

Change

Bid-

Ask4.9

volume0

Intrest3

Last Price-

Change

Bid247.4

Ask255.9

volume0

Intrest0

Strike

260

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price308.8Apr 30, 2026

Change

Bid237.5

Ask245.8

volume0

Intrest2

Strike

270

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price291.3Apr 30, 2026

Change

Bid227.5

Ask235.2

volume0

Intrest1

Strike

280

Last Price0.25Jul 30, 2026

Change

Bid-

Ask4.9

volume0

Intrest1

Last Price281.7Apr 30, 2026

Change

Bid217.5

Ask225.2

volume0

Intrest1

Strike

290

Last Price0.3Jul 30, 2026

Change

Bid-

Ask4.9

volume0

Intrest1

Last Price203.4Oct 01, 2026

Change

Bid207.5

Ask215.2

volume0

Intrest11

Strike

300

Last Price1.2May 12, 2026

Change

Bid-

Ask4.9

volume0

Intrest1

Last Price278.9May 06, 2026

Change

Bid197.5

Ask205.2

volume0

Intrest2

Strike

310

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid187.6

Ask196

volume0

Intrest0

Strike

320

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price243.6Apr 30, 2026

Change

Bid177.6

Ask186.1

volume0

Intrest1

Strike

330

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid167.6

Ask176

volume0

Intrest0

Strike

340

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid157.6

Ask166

volume0

Intrest2

Strike

350

Last Price0.37Aug 21, 2026

Change

Bid-

Ask4.9

volume0

Intrest1

Last Price-

Change

Bid147.6

Ask156

volume0

Intrest2

Strike

360

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid137.7

Ask146

volume0

Intrest2

Strike

370

Last Price1.09Aug 12, 2026

Change

Bid-

Ask4.9

volume0

Intrest1

Last Price-

Change

Bid127.7

Ask136.3

volume0

Intrest1

Strike

380

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid117.7

Ask125.4

volume0

Intrest0

Strike

390

Last Price3.6Jun 16, 2026

Change

Bid-

Ask4.9

volume0

Intrest2

Last Price107.8Sep 30, 2026

Change

Bid107.8

Ask115.5

volume0

Intrest1

Strike

400

Last Price1.05Aug 13, 2026

Change

Bid-

Ask4.9

volume0

Intrest9

Last Price-

Change

Bid97.9

Ask105.5

volume0

Intrest0

Strike

410

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid88

Ask96.4

volume0

Intrest0

Strike

420

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price187.05Jun 10, 2026

Change

Bid78.1

Ask85.9

volume0

Intrest4

Strike

430

Last Price3.25Aug 27, 2026

Change

Bid-

Ask4.9

volume0

Intrest1

Last Price-

Change

Bid68.3

Ask76.1

volume0

Intrest0

Strike

440

Last Price1.75Sep 15, 2026

Change

Bid-

Ask4.9

volume0

Intrest12

Last Price140.42Apr 30, 2026

Change

Bid58.7

Ask66.5

volume0

Intrest1

Strike

450

Last Price1.04Oct 01, 2026

Change

Bid-

Ask4.5

volume0

Intrest25

Last Price143.3May 13, 2026

Change

Bid49

Ask57

volume0

Intrest1

Strike

460

Last Price2.38Sep 21, 2026

Change

Bid0.05

Ask4.9

volume0

Intrest1

Last Price105.2Jul 01, 2026

Change

Bid41.2

Ask46.2

volume0

Intrest4

Strike

470

Last Price4.8Sep 22, 2026

Change

Bid0.1

Ask7.9

volume0

Intrest5

Last Price54.9Sep 02, 2026

Change

Bid33.1

Ask38

volume0

Intrest4

Strike

480

Last Price3.4Oct 01, 2026

Change

Bid3.2

Ask4.5

volume0

Intrest20

Last Price48.76Sep 15, 2026

Change

Bid24.4

Ask30.7

volume0

Intrest4

Strike

490

Last Price7.91Sep 22, 2026

Change

Bid4.5

Ask6.4

volume0

Intrest12

Last Price25Sep 21, 2026

Change

Bid17

Ask23.2

volume0

Intrest1

Strike

500

Last Price9Oct 01, 2026

Change

Bid7.1

Ask9.3

volume0

Intrest9

Last Price14.75Sep 29, 2026

Change

Bid10

Ask15.4

volume0

Intrest18

Strike

510

Last Price13.2Oct 01, 2026

Change

Bid9.7

Ask13.7

volume0

Intrest5

Last Price18Sep 28, 2026

Change

Bid5

Ask12.6

volume0

Intrest4

Strike

520

Last Price25Sep 23, 2026

Change

Bid15.1

Ask19.3

volume0

Intrest5

Last Price6Sep 30, 2026

Change

Bid3.7

Ask7.7

volume0

Intrest1

Strike

530

Last Price24.2Sep 16, 2026

Change

Bid20

Ask28

volume0

Intrest3

Last Price8Sep 21, 2026

Change

Bid1

Ask9.7

volume0

Intrest26

Strike

540

Last Price30.1Aug 06, 2026

Change

Bid30.2

Ask34.8

volume0

Intrest3

Last Price2.29Oct 01, 2026

Change

Bid0.05

Ask6.5

volume0

Intrest19

Strike

550

Last Price-

Change

Bid37.9

Ask43.8

volume0

Intrest0

Last Price3.2Sep 28, 2026

Change

Bid0.05

Ask4.9

volume0

Intrest57

Strike

560

Last Price20.3Aug 17, 2026

Change

Bid46.6

Ask54

volume0

Intrest16

Last Price1.4Sep 30, 2026

Change

Bid-

Ask4.9

volume0

Intrest2

Strike

570

Last Price-

Change

Bid55.3

Ask63.8

volume0

Intrest0

Last Price0.85Sep 30, 2026

Change

Bid0.5

Ask4.9

volume0

Intrest10

Strike

580

Last Price64.43Sep 16, 2026

Change

Bid64.9

Ask73.5

volume0

Intrest11

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

590

Last Price-

Change

Bid74.7

Ask83.2

volume0

Intrest0

Last Price1.68Sep 17, 2026

Change

Bid-

Ask4.9

volume0

Intrest39

Strike

600

Last Price93.3Sep 30, 2026

Change

Bid85.4

Ask93.1

volume0

Intrest2

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

610

Last Price-

Change

Bid94.5

Ask103

volume0

Intrest0

Last Price3.51Aug 27, 2026

Change

Bid-

Ask4.9

volume0

Intrest12

Strike

620

Last Price59.9Aug 04, 2026

Change

Bid104.5

Ask113

volume0

Intrest0

Last Price1.1Sep 17, 2026

Change

Bid-

Ask4.9

volume0

Intrest1

Strike

630

Last Price-

Change

Bid114.5

Ask123

volume0

Intrest0

Last Price10.1Aug 17, 2026

Change

Bid-

Ask4.9

volume0

Intrest7

Strike

640

Last Price146.8Apr 09, 2026

Change

Bid124.5

Ask133

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

650

Last Price-

Change

Bid134.5

Ask143

volume0

Intrest0

Last Price6.32Aug 17, 2026

Change

Bid-

Ask4.9

volume0

Intrest9

Strike

660

Last Price172.7Apr 09, 2026

Change

Bid144.5

Ask153

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

670

Last Price-

Change

Bid154.5

Ask163

volume0

Intrest0

Last Price12.3Aug 04, 2026

Change

Bid-

Ask4.9

volume0

Intrest6

Strike

680

Last Price-

Change

Bid164.5

Ask173

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

690

Last Price-

Change

Bid174.5

Ask183

volume0

Intrest0

Last Price19.1Jul 14, 2026

Change

Bid-

Ask4.9

volume0

Intrest2

Strike

700

Last Price125.9Jun 16, 2026

Change

Bid184.5

Ask193

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

710

Last Price-

Change

Bid194.5

Ask203

volume0

Intrest0

Last Price14.91Jul 29, 2026

Change

Bid-

Ask4.9

volume0

Intrest204

Strike

720

Last Price-

Change

Bid204.5

Ask213

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

730

Last Price-

Change

Bid214.5

Ask223

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

740

Last Price178.9Apr 30, 2026

Change

Bid224.5

Ask233

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

750

Last Price-

Change

Bid234.5

Ask243

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

760

Last Price252.5Apr 21, 2026

Change

Bid244.5

Ask253

volume0

Intrest0

Last Price7.1Jul 14, 2026

Change

Bid-

Ask4.9

volume0

Intrest1

Strike

780

Last Price272.4Apr 21, 2026

Change

Bid264.5

Ask273

volume0

Intrest0

Last Price5.6Jul 22, 2026

Change

Bid-

Ask4.9

volume0

Intrest2

Strike

800

Last Price269May 26, 2026

Change

Bid284.5

Ask293

volume0

Intrest0

Last Price6.6May 14, 2026

Change

Bid-

Ask4.9

volume0

Intrest1

Strike

820

Last Price-

Change

Bid304.5

Ask313

volume0

Intrest0

Last Price3Jul 22, 2026

Change

Bid-

Ask4.9

volume0

Intrest5

Strike

840

Last Price308.5May 26, 2026

Change

Bid324.5

Ask333

volume0

Intrest0

Last Price2.45Jul 20, 2026

Change

Bid-

Ask4.9

volume0

Intrest2

Strike

860

Last Price329May 26, 2026

Change

Bid344.5

Ask353

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

880

Last Price349May 26, 2026

Change

Bid364.5

Ask373

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

900

Last Price-

Change

Bid384.5

Ask393

volume0

Intrest0

Murphy USA Inc オプションチェーン

ニュース

パートナーシップ

ベンジンガ・グローバル

Murphy USA Options