Bear Call Spreads — MPC
Data as of
DATA IS DELAYED — showing Oct 7, 2026. Subscribe to get the latest end-of-day data.
| Stock | Stock Price | Leg 1 | Price 1 | Leg 2 | Price 2 | Premium | Spread Ratio | Net IVol |
|---|---|---|---|---|---|---|---|---|
| MPC | 442.26 | 01-15 430.00 | 54.10 | 01-15 420.00 | 56.60 | -2.50 | 1.33 | 0.02 |
| MPC | 442.26 | 10-16 440.00 | 15.20 | 10-16 430.00 | 19.30 | -4.10 | 1.70 | 0.01 |
| MPC | 442.26 | 03-19 440.00 | 62.70 | 03-19 430.00 | 64.50 | -1.80 | 1.22 | 0.01 |
| MPC | 442.26 | 06-17 430.00 | 82.00 | 06-17 420.00 | 84.00 | -2.00 | 1.25 | 0.01 |
| MPC | 442.26 | 11-20 450.00 | 29.10 | 11-20 440.00 | 32.00 | -2.90 | 1.41 | 0.01 |
| MPC | 442.26 | 06-16 430.00 | 121.90 | 06-16 420.00 | 123.00 | -1.10 | 1.12 | 0.01 |
| MPC | 442.26 | 06-17 460.00 | 69.90 | 06-17 450.00 | 70.00 | -0.10 | 1.01 | 0.01 |
| MPC | 442.26 | 12-18 460.00 | 33.90 | 12-18 450.00 | 36.00 | -2.10 | 1.27 | 0.01 |
| MPC | 442.26 | 03-19 450.00 | 58.10 | 03-19 440.00 | 59.70 | -1.60 | 1.19 | 0.01 |
| MPC | 442.26 | 10-16 430.00 | 21.40 | 10-16 420.00 | 26.00 | -4.60 | 1.85 | 0.01 |
| MPC | 442.26 | 06-17 450.00 | 73.20 | 06-17 440.00 | 74.80 | -1.60 | 1.19 | 0.01 |
| MPC | 442.26 | 12-18 440.00 | 42.90 | 12-18 430.00 | 45.10 | -2.20 | 1.28 | 0.00 |
| MPC | 442.26 | 12-18 450.00 | 37.80 | 12-18 440.00 | 40.20 | -2.40 | 1.32 | 0.00 |
| MPC | 442.26 | 04-16 460.00 | 59.40 | 04-16 450.00 | 60.40 | -1.00 | 1.11 | 0.00 |
| MPC | 442.26 | 09-17 460.00 | 83.00 | 09-17 450.00 | 84.00 | -1.00 | 1.11 | 0.00 |
| MPC | 442.26 | 01-21 440.00 | 105.40 | 01-21 430.00 | 106.50 | -1.10 | 1.12 | 0.00 |
| MPC | 442.26 | 10-16 460.00 | 6.90 | 10-16 450.00 | 9.00 | -2.10 | 1.27 | 0.00 |
| MPC | 442.26 | 01-21 460.00 | 97.10 | 01-21 450.00 | 98.00 | -0.90 | 1.10 | 0.00 |
| MPC | 442.26 | 11-20 440.00 | 34.60 | 11-20 430.00 | 36.50 | -1.90 | 1.24 | 0.00 |
| MPC | 442.26 | 04-16 440.00 | 67.80 | 04-16 430.00 | 69.40 | -1.60 | 1.19 | 0.00 |
| MPC | 442.26 | 03-19 430.00 | 67.30 | 03-19 420.00 | 69.00 | -1.70 | 1.21 | 0.00 |
| MPC | 442.26 | 09-17 430.00 | 96.00 | 09-17 420.00 | 97.00 | -1.00 | 1.11 | -0.00 |
| MPC | 442.26 | 01-19 430.00 | 138.10 | 01-19 420.00 | 138.50 | -0.40 | 1.04 | -0.00 |
| MPC | 442.26 | 04-16 450.00 | 63.60 | 04-16 440.00 | 64.60 | -1.00 | 1.11 | -0.00 |
| MPC | 442.26 | 01-21 430.00 | 110.40 | 01-21 420.00 | 110.50 | -0.10 | 1.01 | -0.00 |
| MPC | 442.26 | 11-20 460.00 | 24.90 | 11-20 450.00 | 27.30 | -2.40 | 1.32 | -0.00 |
| MPC | 442.26 | 01-15 450.00 | 45.10 | 01-15 440.00 | 46.50 | -1.40 | 1.16 | -0.00 |
| MPC | 442.26 | 01-15 460.00 | 41.10 | 01-15 450.00 | 42.50 | -1.40 | 1.16 | -0.00 |
| MPC | 442.26 | 12-18 430.00 | 48.30 | 12-18 420.00 | 50.30 | -2.00 | 1.25 | -0.00 |
| MPC | 442.26 | 11-20 430.00 | 39.10 | 11-20 420.00 | 42.10 | -3.00 | 1.43 | -0.00 |
| MPC | 442.26 | 10-16 450.00 | 10.20 | 10-16 440.00 | 13.40 | -3.20 | 1.47 | -0.01 |
| MPC | 442.26 | 01-15 440.00 | 49.80 | 01-15 430.00 | 51.30 | -1.50 | 1.18 | -0.01 |
| MPC | 442.26 | 06-17 440.00 | 77.70 | 06-17 430.00 | 79.00 | -1.30 | 1.15 | -0.01 |
| MPC | 442.26 | 04-16 430.00 | 72.20 | 04-16 420.00 | 74.20 | -2.00 | 1.25 | -0.01 |
| MPC | 442.26 | 03-19 460.00 | 54.20 | 03-19 450.00 | 55.00 | -0.80 | 1.09 | -0.01 |