Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

MPC
MARATHON PETROLEUM CORPORATION
stock NYSE

At Close
Sep 21, 2026 3:59:57 PM EDT
402.24USD-5.331%(-22.65)4,389,893
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 21, 2026 9:29:30 AM EDT
416.92USD-1.876%(-7.97)24,334
After-hours
Sep 21, 2026 4:55:30 PM EDT
402.51USD+0.067%(+0.27)48,121
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028Jun 16, 2028Jan 19, 2029

ITM/OTM for Oct 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,8864,2531,04117,289


MPC Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

MPC Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

MPC Oct 16, 2026 Exp. - Max Pain @ $370.00

Puts
Calls


MPC Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
540 C1.60-19.19%412509-18MPC261016C00540000
530 C1.90-4.52%20220609-18MPC261016C00530000
520 C2.75-1.79%74209-18MPC261016C00520000
510 C3.13+13.82%91909-18MPC261016C00510000
500 C4.18-12.00%397209-18MPC261016C00500000
490 C5.19-13.50%32132509-18MPC261016C00490000
480 C6.62-8.06%304909-18MPC261016C00480000
470 C8.55-10.00%3110209-18MPC261016C00470000
460 C10.80-6.09%2610109-18MPC261016C00460000
450 C13.45-7.56%6451809-18MPC261016C00450000
440 C17.20-5.49%10589509-18MPC261016C00440000
430 C21.58-1.46%7632109-18MPC261016C00430000
420 C25.50-3.59%24864409-18MPC261016C00420000
410 C32.00+0.95%6383409-18MPC261016C00410000
400 C39.00+3.34%4542809-18MPC261016C00400000
390 C47.11+5.87%2236009-18MPC261016C00390000
380 C52.15+0.19%3539909-18MPC261016C00380000
370 C60.08+0.97%344809-18MPC261016C00370000
360 C67.68-0.03%465409-18MPC261016C00360000
350 C77.00+2.65%8922409-18MPC261016C00350000
340 C87.90+17.64%217309-18MPC261016C00340000
330 C95.78+8.78%1241809-18MPC261016C00330000
320 C104.36+2.82%2229309-18MPC261016C00320000
310 C116.15+1.75%212109-18MPC261016C00310000
300 C123.85+9.02%1157809-17MPC261016C00300000
290 C131.70+6.21%59809-17MPC261016C00290000
280 C135.00+3.45%419109-16MPC261016C00280000
270 C131.70+12.42%926209-14MPC261016C00270000
260 C144.49+4.00%122209-11MPC261016C00260000
250 C157.40+8.03%25609-15MPC261016C00250000
240 C185.36+7.24%1917309-18MPC261016C00240000
230 C177.40+8.01%18709-16MPC261016C00230000
220 C204.46+13.59%152109-18MPC261016C00220000
210 C190.40+13.40%11909-09MPC261016C00210000
200 C200.20+18.95%111409-09MPC261016C00200000
195 C190.18+322.62%2109-02MPC261016C00195000
190 C69.50+34.33%1605-06MPC261016C00190000
185 C228.20+47.33%1709-17MPC261016C00185000
180 C204.00+16.57%1109-02MPC261016C00180000
175 C224.70+0.27%1409-11MPC261016C00175000
170 C231.80+8.32%1509-15MPC261016C00170000
165 C234.80+7.21%1309-09MPC261016C00165000
160 C155.70+50.06%15908-10MPC261016C00160000
155 C208.000%1108-24MPC261016C00155000
150 C00%0MPC261016C00150000
145 C00%0MPC261016C00145000
140 C273.000%1109-17MPC261016C00140000
135 C271.40+56.43%1109-16MPC261016C00135000
130 C00%0MPC261016C00130000
125 C279.900%2209-11MPC261016C00125000
120 C278.90+48.91%1109-08MPC261016C00120000
115 C00%0MPC261016C00115000
110 C231.00+14.33%7508-12MPC261016C00110000
Puts
StrikePriceChangeVolOILastContract Name
540 P128.60-7.95%1109-17MPC261016P00540000
530 P106.90-15.43%21509-18MPC261016P00530000
520 P00%0MPC261016P00520000
510 P00%0MPC261016P00510000
500 P95.730%1109-16MPC261016P00500000
490 P00%0MPC261016P00490000
480 P96.43-6.06%1109-02MPC261016P00480000
470 P60.000%2109-16MPC261016P00470000
460 P47.250%1109-18MPC261016P00460000
450 P41.01-33.96%82909-17MPC261016P00450000
440 P30.77-9.98%46609-18MPC261016P00440000
430 P25.00-10.71%21722209-18MPC261016P00430000
420 P20.86-6.88%41845709-18MPC261016P00420000
410 P16.60-2.92%5925709-18MPC261016P00410000
400 P12.51-11.28%19143209-18MPC261016P00400000
390 P9.26-13.05%11598109-18MPC261016P00390000
380 P7.00-16.57%6322,10209-18MPC261016P00380000
370 P4.90-13.58%1501,43209-18MPC261016P00370000
360 P3.42-18.57%1761,12509-18MPC261016P00360000
350 P2.27-19.50%12766509-18MPC261016P00350000
340 P1.55-17.99%2,3493,18909-18MPC261016P00340000
330 P1.05-23.91%3681109-18MPC261016P00330000
320 P0.74-13.95%281,89109-18MPC261016P00320000
310 P0.46-23.33%616209-18MPC261016P00310000
300 P0.30-47.37%121,06309-18MPC261016P00300000
290 P0.32-20.00%123409-18MPC261016P00290000
280 P0.25+38.89%254509-18MPC261016P00280000
270 P0.10-54.55%3928609-18MPC261016P00270000
260 P0.05-66.67%1169409-18MPC261016P00260000
250 P0.050.00%124609-18MPC261016P00250000
240 P0.14-86.92%218209-11MPC261016P00240000
230 P0.050.00%922409-17MPC261016P00230000
220 P0.90+12.50%117408-04MPC261016P00220000
210 P1.68+15.86%68207-29MPC261016P00210000
200 P0.10-96.67%14309-16MPC261016P00200000
195 P0.71-79.71%11907-16MPC261016P00195000
190 P2.95-1.99%2706-16MPC261016P00190000
185 P0.62-69.00%709408-21MPC261016P00185000
180 P0.60+1,100.00%7012008-21MPC261016P00180000
175 P1.82-6.67%21506-18MPC261016P00175000
170 P1.05-40.00%11406-17MPC261016P00170000
165 P1.14+11.76%1206-15MPC261016P00165000
160 P1.08+31.71%2506-15MPC261016P00160000
155 P0.03-96.00%1208-27MPC261016P00155000
150 P0.05-81.48%220508-27MPC261016P00150000
145 P0.05-97.67%202108-31MPC261016P00145000
140 P0.80-52.38%1705-11MPC261016P00140000
135 P1.15-20.69%2504-22MPC261016P00135000
130 P1.20-20.00%5803-24MPC261016P00130000
125 P0.73-24.74%2704-28MPC261016P00125000
120 P0.05-83.33%319508-28MPC261016P00120000
115 P00%0MPC261016P00115000
110 P00%0MPC261016P00110000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC