Bear Put 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 | 10-16 450.00 | 18.10 | 10-16 440.00 | 11.00 | 7.10 | 1.41 | 0.03 |
| MPC | 442.26 | 11-20 460.00 | 42.20 | 11-20 450.00 | 33.90 | 8.30 | 1.21 | 0.02 |
| MPC | 442.26 | 12-18 430.00 | 33.00 | 12-18 420.00 | 26.80 | 6.20 | 1.61 | 0.01 |
| MPC | 442.26 | 03-19 450.00 | 60.60 | 03-19 440.00 | 52.10 | 8.50 | 1.18 | 0.01 |
| MPC | 442.26 | 11-20 440.00 | 31.60 | 11-20 430.00 | 23.20 | 8.40 | 1.19 | 0.01 |
| MPC | 442.26 | 06-17 440.00 | 66.50 | 06-17 430.00 | 58.00 | 8.50 | 1.18 | 0.00 |
| MPC | 442.26 | 03-19 460.00 | 66.20 | 03-19 450.00 | 58.10 | 8.10 | 1.24 | 0.00 |
| MPC | 442.26 | 01-15 430.00 | 39.00 | 01-15 420.00 | 31.40 | 7.60 | 1.32 | 0.00 |
| MPC | 442.26 | 12-18 440.00 | 37.90 | 12-18 430.00 | 31.60 | 6.30 | 1.59 | 0.00 |
| MPC | 442.26 | 04-16 450.00 | 64.50 | 04-16 440.00 | 55.80 | 8.70 | 1.15 | 0.00 |
| MPC | 442.26 | 01-15 440.00 | 44.10 | 01-15 430.00 | 36.00 | 8.10 | 1.24 | 0.00 |
| MPC | 442.26 | 09-17 440.00 | 76.10 | 09-17 430.00 | 67.50 | 8.60 | 1.16 | 0.00 |
| MPC | 442.26 | 06-17 460.00 | 77.70 | 06-17 450.00 | 68.60 | 9.10 | 1.10 | -0.00 |
| MPC | 442.26 | 06-17 450.00 | 71.90 | 06-17 440.00 | 62.80 | 9.10 | 1.10 | -0.00 |
| MPC | 442.26 | 09-17 450.00 | 81.70 | 09-17 440.00 | 73.10 | 8.60 | 1.16 | -0.00 |
| MPC | 442.26 | 06-16 450.00 | 98.00 | 06-16 440.00 | 88.50 | 9.50 | 1.05 | -0.00 |
| MPC | 442.26 | 03-19 430.00 | 49.70 | 03-19 420.00 | 41.90 | 7.80 | 1.28 | -0.00 |
| MPC | 442.26 | 09-17 430.00 | 71.00 | 09-17 420.00 | 62.30 | 8.70 | 1.15 | -0.00 |
| MPC | 442.26 | 06-16 430.00 | 87.00 | 06-16 420.00 | 77.90 | 9.10 | 1.10 | -0.00 |
| MPC | 442.26 | 06-16 440.00 | 92.50 | 06-16 430.00 | 83.00 | 9.50 | 1.05 | -0.00 |
| MPC | 442.26 | 06-17 430.00 | 61.40 | 06-17 420.00 | 52.50 | 8.90 | 1.12 | -0.00 |
| MPC | 442.26 | 12-18 450.00 | 43.90 | 12-18 440.00 | 36.60 | 7.30 | 1.37 | -0.00 |
| MPC | 442.26 | 03-19 440.00 | 54.90 | 03-19 430.00 | 46.90 | 8.00 | 1.25 | -0.00 |
| MPC | 442.26 | 06-16 460.00 | 104.00 | 06-16 450.00 | 93.50 | 10.50 | 0.95 | -0.01 |
| MPC | 442.26 | 10-16 460.00 | 24.90 | 10-16 450.00 | 16.10 | 8.80 | 1.14 | -0.01 |
| MPC | 442.26 | 10-16 440.00 | 12.60 | 10-16 430.00 | 6.90 | 5.70 | 1.75 | -0.01 |
| MPC | 442.26 | 11-20 430.00 | 26.20 | 11-20 420.00 | 18.90 | 7.30 | 1.37 | -0.01 |
| MPC | 442.26 | 10-16 430.00 | 8.20 | 10-16 420.00 | 4.10 | 4.10 | 2.44 | -0.01 |
| MPC | 442.26 | 01-15 450.00 | 49.60 | 01-15 440.00 | 41.10 | 8.50 | 1.18 | -0.01 |
| MPC | 442.26 | 11-20 450.00 | 37.00 | 11-20 440.00 | 28.30 | 8.70 | 1.15 | -0.01 |