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

MARATHON PETROLEUM CORP (MPC) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
MPC MARATHON PETROLEUM CORP   0.261 0.264 182.55 -0.40
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MPC 4.50 5.85 5.60 0.00 0 34  W   177.5 MPC 0.00 0.02 0.01 0.00 103 257  W  
MPC 1.93 4.45 2.22 0.00 149 166  W   180 MPC 0.01 0.02 0.02 0.00 300 401  W  
MPC 0.05 0.22 0.14 0.00 331 374  W   182.5 MPC 0.01 0.16 0.31 0.00 328 321  W  
MPC 0.00 0.02 0.01 0.00 33 196  W   185 MPC 1.97 3.20 3.00 0.00 43 165  W  
MPC 0.00 0.02 0.01 0.00 12 149  W   187.5 MPC 4.60 5.65 5.25 0.00 20 243  W  
MPC 0.00 0.01 0.01 0.00 16 324  W   190 MPC 7.25 9.45 8.35 0.00 31 114  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MPC 5.75 6.50 5.10 5.95 20 95  W   177.5 MPC 0.73 0.82 0.85 0.65 9 83  W  
MPC 4.05 4.30 3.59 4.11 69 125  W   180 MPC 1.38 1.46 1.66 1.30 115 114  W  
MPC 2.61 2.73 2.53 2.63 245 156  W   182.5 MPC 2.39 2.48 2.75 2.31 140 125  W  
MPC 1.52 1.63 1.47 1.54 84 112  W   185 MPC 3.75 3.95 4.40 3.73 25 39  W  
MPC 0.81 0.92 0.80 0.83 36 35  W   187.5 MPC 5.45 6.50 5.90 5.51 15 29  W  
MPC 0.40 0.50 0.39 0.40 40 171  W   190 MPC 7.10 8.40 8.70 7.58 37 213  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MPC 6.60 6.95 7.05 7.53 0 4  S   177.5 MPC 1.84 1.90 2.12 1.28 57 148  S  
MPC 5.00 5.15 4.80 5.79 17 393  S   180 MPC 2.72 2.80 3.08 2.02 67 230  S  
MPC 3.55 3.70 3.55 4.30 356 107  S   182.5 MPC 3.85 4.00 4.05 3.02 87 100  S  
MPC 2.46 2.55 2.40 3.08 77 260  S   185 MPC 5.25 5.40 5.76 4.28 41 235  S  
MPC 1.59 1.74 1.59 2.12 26 48  S   187.5 MPC 6.60 9.00 8.36 5.81 2 75  S  
MPC 1.04 1.12 0.94 1.40 23 342  S   190 MPC 8.80 10.15 8.70 7.57 2 340  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MPC 4.85 6.05 5.39 7.66 9 29  W   180 MPC 3.50 3.75 3.95 2.25 36 18  W  
MPC 3.25 3.50 3.20 4.75 18 55  W   185 MPC 6.00 7.05 7.10 4.26 2 11  W  
MPC 1.75 1.93 1.65 2.68 13 40  W   190 MPC 8.95 10.65 10.03 7.12 4 20  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MPC 6.40 6.70 6.70 9.89 0 1  W   180 MPC 4.00 4.20 4.65 2.16 7 9  W  
MPC 3.95 4.20 4.19 6.76 21 34  W   185 MPC 6.50 6.80 6.75 3.89 0 11  W  
MPC 1.08 2.51 2.21 4.33 12 11  W   190 MPC 8.70 10.25 12.50 6.32 2 5  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MPC 7.15 8.20 8.84 12.57 0 2  W   180 MPC 3.60 4.85 4.80 1.88 1 12  W  
MPC 4.65 5.00 4.95 9.21 6 10  W   185 MPC 6.60 8.10 4.70 3.30 0 2  W  
MPC 2.68 3.25 2.82 6.44 16 0  W   190 MPC 9.40 10.70 10.90 5.31 1 4  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MPC 7.70 8.70 0.00 15.77 0 0  W   180 MPC 4.80 5.60 6.05 1.51 1 0  W  
MPC 5.15 5.70 5.62 12.20 14 0  W   185 MPC 6.90 7.90 0.00 2.62 0 0  W  
MPC 3.35 4.75 3.62 9.12 9 0  W   190 MPC 9.80 11.40 0.00 4.21 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MPC 8.60 8.75 8.15 19.52 15 892  S   180 MPC 5.65 5.80 6.20 1.12 101 130  S  
MPC 6.05 6.25 5.90 15.79 115 755  S   185 MPC 8.10 8.25 8.70 1.94 76 227  S  
MPC 4.10 4.25 3.98 12.43 55 742  S   190 MPC 11.15 11.40 11.87 3.15 0 217  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MPC 10.90 11.05 10.70 39.84 74 222  S   180 MPC 7.15 7.35 7.55 0.15 23 154  S  
MPC 8.30 8.45 7.85 36.00 21 1233  S   185 MPC 9.60 9.80 10.25 0.28 9 258  S  
MPC 6.15 6.35 5.90 32.24 7 256  S   190 MPC 12.40 13.75 12.80 0.48 0 135  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.