MPC Option Chain
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Expires Nov 20, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| MPC 261120C00420000 | 35.10 | 37.90 | 33.70 | 31.94 | 5 | 160 | S | 420.00 | MPC 261120P00420000 | 14.00 | 16.70 | 16.95 | 5.29 | 7 | 562 | S |
| MPC 261120C00430000 | 29.20 | 32.00 | 29.50 | 25.03 | 10 | 4,411 | S | 430.00 | MPC 261120P00430000 | 18.90 | 20.60 | 18.90 | 8.24 | 44 | 1,206 | S |
| MPC 261120C00440000 | 23.90 | 25.80 | 25.13 | 19.06 | 50 | 261 | S | 440.00 | MPC 261120P00440000 | 22.60 | 25.80 | 25.90 | 12.14 | 42 | 241 | S |
| MPC 261120C00450000 | 19.30 | 22.10 | 19.80 | 14.10 | 41 | 549 | S | 450.00 | MPC 261120P00450000 | 28.00 | 31.20 | 31.46 | 17.04 | 2 | 289 | S |
| MPC 261120C00460000 | 15.30 | 17.80 | 17.20 | 10.12 | 11 | 262 | S | 460.00 | MPC 261120P00460000 | 34.00 | 37.10 | 35.54 | 22.92 | 5 | 610 | S |
| MPC 261120C00470000 | 12.00 | 14.50 | 13.48 | 7.05 | 16 | 632 | S | 470.00 | MPC 261120P00470000 | 40.70 | 43.70 | 46.00 | 29.70 | 2 | 204 | S |
Expires Dec 18, 2026
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS | $ | Symbol | Bid | Ask | Price | TPrice | Vol | OI | NS |
| MPC 261218C00420000 | 43.50 | 46.70 | 42.99 | 55.66 | 1 | 267 | S | 420.00 | MPC 261218P00420000 | 21.90 | 24.50 | 23.55 | 5.40 | 40 | 460 | S |
| MPC 261218C00430000 | 38.10 | 41.50 | 36.30 | 48.45 | 10 | 304 | S | 430.00 | MPC 261218P00430000 | 26.30 | 29.20 | 28.30 | 7.49 | 13 | 104 | S |
| MPC 261218C00440000 | 33.20 | 36.50 | 33.20 | 41.76 | 12 | 180 | S | 440.00 | MPC 261218P00440000 | 31.10 | 34.00 | 34.80 | 10.10 | 18 | 432 | S |
| MPC 261218C00450000 | 29.80 | 31.40 | 29.79 | 35.64 | 9 | 343 | S | 450.00 | MPC 261218P00450000 | 37.00 | 40.00 | 40.80 | 13.27 | 0 | 256 | S |
| MPC 261218C00460000 | 24.50 | 27.60 | 25.78 | 30.10 | 0 | 135 | S | 460.00 | MPC 261218P00460000 | 42.30 | 45.20 | 44.33 | 17.02 | 0 | 146 | S |
| MPC 261218C00470000 | 21.30 | 24.00 | 22.72 | 25.15 | 21 | 302 | S | 470.00 | MPC 261218P00470000 | 49.00 | 51.70 | 50.90 | 21.38 | 1 | 180 | S |
Below are few quick-links for most popular options chains:
- TSLA Options Chain list.
- AAPL Options Chain list.
- SPY Options Chain list.
- SPX Options Chain list.
- AAL Options Chain list.
- AMZN Options Chain list.
- MSFT Options Chain list.
- GOOGL Options Chain list.
- BA Options Chain list.
- DIS Options Chain list.
- PLTR Options Chain list.
- GME Options Chain list.
- AMD Options Chain list.
- NFLX Options Chain list.
- BABA Options Chain list.