Quote for MPC (MARATHON PETROLEUM CORP)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
expandmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Dec 18 '26 430.00 | 46.70 | 34.44 | 7.79% | 2 | 0.52 |
| Nov 20 '26 430.00 | 37.80 | 25.54 | 5.77% | 1 | 0.52 |
| Nov 20 '26 440.00 | 32.73 | 30.47 | 6.89% | 1 | 0.52 |
| Dec 18 '26 420.00 | 51.75 | 29.49 | 6.67% | 2 | 0.52 |
Straddles
expandmore…| Call | Put | Price | ITM |
|---|---|---|---|
| Nov 20 '26 430.00 | Nov 20 '26 430.00 | 63.41 | 12.26 |
| Nov 20 '26 450.00 | Nov 20 '26 450.00 | 64.30 | 7.74 |
| Nov 20 '26 440.00 | Nov 20 '26 440.00 | 63.03 | 2.26 |
| Nov 20 '26 420.00 | Nov 20 '26 420.00 | 63.86 | 22.26 |
Bull Put Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Nov 20 '26 450.00 | Nov 20 '26 420.00 | 15.84 | 30.00 |
| Nov 20 '26 450.00 | Nov 20 '26 440.00 | 6.30 | 10.00 |
| Jan 15 '27 450.00 | Jan 15 '27 440.00 | 6.50 | 10.00 |
| Jan 15 '27 450.00 | Jan 15 '27 430.00 | 11.60 | 20.00 |
Bear Call Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Oct 16 '26 420.00 | Oct 16 '26 440.00 | 13.11 | 20.00 |
| Jan 15 '27 420.00 | Jan 15 '27 430.00 | 6.60 | 10.00 |
| Mar 19 '27 420.00 | Mar 19 '27 450.00 | 15.67 | 30.00 |
| Mar 19 '27 430.00 | Mar 19 '27 450.00 | 10.77 | 20.00 |
Bull Call Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Jan 15 '27 460.00 | Jan 15 '27 430.00 | -12.10 | 30.00 |
| Jun 16 '28 470.00 | Jun 16 '28 430.00 | -13.87 | 40.00 |
| Jun 16 '28 460.00 | Jun 16 '28 430.00 | -10.07 | 30.00 |
| Jun 16 '28 450.00 | Jun 16 '28 430.00 | -6.07 | 20.00 |
Bear Put Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Oct 16 '26 440.00 | Oct 16 '26 470.00 | -19.12 | 30.00 |
| Oct 16 '26 440.00 | Oct 16 '26 450.00 | -4.77 | 10.00 |
| Oct 16 '26 430.00 | Oct 16 '26 470.00 | -23.55 | 40.00 |
| Oct 16 '26 440.00 | Oct 16 '26 460.00 | -11.57 | 20.00 |
Calendar Call Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Dec 18 '26 430.00 | Jan 19 '29 430.00 | -88.91 | 25 |
| Nov 20 '26 430.00 | Jan 19 '29 430.00 | -97.81 | 26 |
| Dec 18 '26 420.00 | Jan 19 '29 420.00 | -88.50 | 25 |
| Nov 20 '26 420.00 | Jan 19 '29 420.00 | -97.15 | 26 |
Calendar Put Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Nov 20 '26 450.00 | Apr 16 '27 450.00 | -26.15 | 5 |
| Nov 20 '26 450.00 | Mar 19 '27 450.00 | -22.50 | 4 |
| Nov 20 '26 450.00 | Jun 17 '27 450.00 | -33.65 | 7 |
| Nov 20 '26 430.00 | Mar 19 '27 430.00 | -22.69 | 4 |