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
Jul 11, 2025 3:59:53 PM EDT
179.85USD-1.322%(-2.41)4,387,550
179.78Bid   185.00Ask   5.22Spread
Pre-market
Jul 10, 2025 9:20:30 AM EDT
179.00USD-1.789%(-3.26)0
After-hours
Jul 11, 2025 4:30:30 PM EDT
179.86USD+0.006%(+0.01)13,909
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jul 11, 2025Jul 18, 2025Jul 25, 2025Aug 1, 2025Aug 8, 2025Aug 15, 2025Aug 22, 2025Aug 29, 2025Sep 19, 2025Oct 17, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027

ITM/OTM for Jul 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,4691,4403835,664


MPC Jul 18, 2025 Exp. - Volume by Strike
Puts
Calls

MPC Jul 18, 2025 Exp. - Open Interest by Strike

Puts
Calls

MPC Jul 18, 2025 Exp. - Max Pain @ $160.00

Puts
Calls


MPC Jul 18, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
230.00 C0.550%1102-04MPC250718C00230000
220.00 C0.11-81.67%201406-20MPC250718C00220000
210.00 C0.30-76.00%1303-26MPC250718C00210000
205.00 C00%0MPC250718C00205000
202.50 C00%0MPC250718C00202500
200.00 C0.30+20.00%162906-20MPC250718C00200000
197.50 C00%0MPC250718C00197500
195.00 C0.15-62.50%33407-10MPC250718C00195000
192.50 C00%0MPC250718C00192500
190.00 C0.45+80.00%416707-10MPC250718C00190000
187.50 C0.80+14.29%111607-10MPC250718C00187500
185.00 C1.65+50.00%4223207-10MPC250718C00185000
182.50 C2.35+42.42%3612507-10MPC250718C00182500
180.00 C3.81+51.19%1281907-10MPC250718C00180000
177.50 C5.60+43.59%37807-10MPC250718C00177500
175.00 C8.00+35.59%201,00607-10MPC250718C00175000
172.50 C10.43+25.51%1213307-10MPC250718C00172500
170.00 C13.17+31.04%2394907-10MPC250718C00170000
167.50 C15.74+38.07%14307-10MPC250718C00167500
165.00 C17.10+15.93%773607-10MPC250718C00165000
162.50 C9.00+38.46%1707-01MPC250718C00162500
160.00 C22.45+12.47%758907-10MPC250718C00160000
157.50 C00%0MPC250718C00157500
155.00 C24.97+14.28%726607-08MPC250718C00155000
152.50 C00%0MPC250718C00152500
150.00 C30.05+2.04%101,16507-09MPC250718C00150000
145.00 C37.50+10.62%412807-10MPC250718C00145000
140.00 C42.40+4.05%116907-10MPC250718C00140000
135.00 C36.75+17.79%67907-01MPC250718C00135000
130.00 C49.32+39.32%13907-08MPC250718C00130000
125.00 C27.60+27.19%23005-08MPC250718C00125000
120.00 C39.14+22.16%13405-12MPC250718C00120000
115.00 C52.15+3.88%2506-16MPC250718C00115000
110.00 C58.30+131.35%2106-20MPC250718C00110000
105.00 C59.18+171.47%3506-10MPC250718C00105000
100.00 C69.25+98.99%2106-20MPC250718C00100000
95.00 C00%0MPC250718C00095000
90.00 C00%0MPC250718C00090000
85.00 C00%0MPC250718C00085000
80.00 C72.52-3.82%6601-27MPC250718C00080000
75.00 C00%0MPC250718C00075000
70.00 C00%0MPC250718C00070000
65.00 C00%0MPC250718C00065000
60.00 C00%0MPC250718C00060000
Puts
StrikePriceChangeVolOILastContract Name
230.00 P00%0MPC250718P00230000
220.00 P00%0MPC250718P00220000
210.00 P00%0MPC250718P00210000
205.00 P00%0MPC250718P00205000
202.50 P00%0MPC250718P00202500
200.00 P18.050%1007-10MPC250718P00200000
197.50 P00%0MPC250718P00197500
195.00 P37.650%1111-19MPC250718P00195000
192.50 P00%0MPC250718P00192500
190.00 P53.97+31.86%1103-12MPC250718P00190000
187.50 P6.200%1107-10MPC250718P00187500
185.00 P4.100%242407-10MPC250718P00185000
182.50 P2.700%666107-10MPC250718P00182500
180.00 P1.60-49.21%22329507-10MPC250718P00180000
177.50 P0.85-60.83%17818307-10MPC250718P00177500
175.00 P0.70-51.72%288607-10MPC250718P00175000
172.50 P0.90-59.28%42507-08MPC250718P00172500
170.00 P0.52-22.39%2779307-09MPC250718P00170000
167.50 P0.18-60.87%54607-10MPC250718P00167500
165.00 P0.16-42.86%129907-09MPC250718P00165000
162.50 P0.35-12.50%38507-08MPC250718P00162500
160.00 P0.14-17.65%158207-09MPC250718P00160000
157.50 P0.38-39.68%116307-03MPC250718P00157500
155.00 P0.08-55.56%250407-09MPC250718P00155000
152.50 P0.11-26.67%513007-07MPC250718P00152500
150.00 P0.22+120.00%175107-10MPC250718P00150000
145.00 P0.05-75.00%6374707-10MPC250718P00145000
140.00 P1.01+1,162.50%522707-02MPC250718P00140000
135.00 P0.08-77.14%126807-03MPC250718P00135000
130.00 P0.05-50.00%211007-01MPC250718P00130000
125.00 P0.34+47.83%110906-18MPC250718P00125000
120.00 P0.23-41.03%724806-03MPC250718P00120000
115.00 P0.03-70.00%110007-08MPC250718P00115000
110.00 P0.12-25.00%417106-11MPC250718P00110000
105.00 P0.200.00%64006-06MPC250718P00105000
100.00 P0.45+50.00%12205-13MPC250718P00100000
95.00 P0.42-55.79%26005-16MPC250718P00095000
90.00 P0.08-94.07%1406-05MPC250718P00090000
85.00 P00%0MPC250718P00085000
80.00 P1.360%2104-10MPC250718P00080000
75.00 P00%0MPC250718P00075000
70.00 P0.75+650.00%81004-04MPC250718P00070000
65.00 P00%0MPC250718P00065000
60.00 P00%0MPC250718P00060000


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 - 2025 ChartExchange LLC