Dark

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 ChainHistoricalExchangesShortsMore

ITM/OTM for Sep 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
5,535	5,000	126	7,459

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
250 C	0.05	-50.00%	2	46	06-11	MPC250919C00250000
240 C	0.78	0%	1	1	01-21	MPC250919C00240000
230 C	1.13	-25.66%	4	5	02-18	MPC250919C00230000
220 C	0.49	+22.50%	1	13	07-10	MPC250919C00220000
210 C	1.35	+264.86%	2	1,547	07-10	MPC250919C00210000
200 C	2.80	+30.23%	4	1,124	07-10	MPC250919C00200000
195 C	4.00	+25.39%	288	524	07-10	MPC250919C00195000
190 C	5.80	+19.59%	28	420	07-10	MPC250919C00190000
185 C	7.90	+19.70%	39	400	07-10	MPC250919C00185000
180 C	10.80	+17.78%	4	920	07-10	MPC250919C00180000
175 C	13.99	+17.46%	2	2,004	07-10	MPC250919C00175000
170 C	17.32	+17.03%	12	403	07-10	MPC250919C00170000
165 C	21.37	+6.48%	1	395	07-10	MPC250919C00165000
160 C	22.10	-4.33%	13	263	07-09	MPC250919C00160000
155 C	26.58	+12.15%	1	557	07-08	MPC250919C00155000
150 C	30.70	-5.25%	2	634	07-10	MPC250919C00150000
145 C	24.25	-6.77%	1	184	06-27	MPC250919C00145000
140 C	43.40	+36.91%	5	186	07-10	MPC250919C00140000
135 C	46.51	+40.51%	1	165	07-10	MPC250919C00135000
130 C	36.50	+0.55%	4	520	05-16	MPC250919C00130000
125 C	41.93	+100.62%	3	64	05-15	MPC250919C00125000
120 C	45.00	+34.73%	15	87	05-27	MPC250919C00120000
115 C	17.30	-13.50%	6	12	04-09	MPC250919C00115000
110 C	26.00	-37.42%	2	22	04-03	MPC250919C00110000
105 C	35.20	+40.24%	2	11	04-25	MPC250919C00105000
100 C	28.10	-13.80%	1	3	04-10	MPC250919C00100000
95 C	34.40	-39.65%	16	16	04-08	MPC250919C00095000
90 C	33.10	-3.22%	2	3	04-11	MPC250919C00090000
85 C	0	0%	0			MPC250919C00085000
80 C	66.75	-8.22%	6	6	03-17	MPC250919C00080000
75 C	0	0%	0			MPC250919C00075000
70 C	0	0%	0			MPC250919C00070000
65 C	0	0%	0			MPC250919C00065000
60 C	0	0%	0			MPC250919C00060000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
250 P	0	0%	0			MPC250919P00250000
240 P	0	0%	0			MPC250919P00240000
230 P	0	0%	0			MPC250919P00230000
220 P	50.90	0%	1	1	10-07	MPC250919P00220000
210 P	42.65	0%	6	6	10-07	MPC250919P00210000
200 P	35.65	-1.66%	1	6	10-07	MPC250919P00200000
195 P	40.05	0%	3	3	11-25	MPC250919P00195000
190 P	0	0%	0			MPC250919P00190000
185 P	9.90	-19.51%	53	67	07-10	MPC250919P00185000
180 P	7.70	-16.30%	18	43	07-10	MPC250919P00180000
175 P	6.01	-17.67%	2	59	07-10	MPC250919P00175000
170 P	4.20	-17.97%	82	200	07-10	MPC250919P00170000
165 P	3.30	-14.73%	1	221	07-10	MPC250919P00165000
160 P	2.10	-22.79%	6	258	07-10	MPC250919P00160000
155 P	1.70	-60.56%	1	199	07-10	MPC250919P00155000
150 P	1.23	-20.65%	6	475	07-10	MPC250919P00150000
145 P	0.82	-18.00%	9	4,583	07-10	MPC250919P00145000
140 P	0.90	-18.18%	5	246	07-08	MPC250919P00140000
135 P	0.52	-58.40%	3	214	07-10	MPC250919P00135000
130 P	1.40	+18.64%	10	166	06-18	MPC250919P00130000
125 P	1.05	-25.53%	1	163	06-18	MPC250919P00125000
120 P	0.20	-78.95%	10	213	07-08	MPC250919P00120000
115 P	0.63	-45.22%	40	171	06-20	MPC250919P00115000
110 P	0.65	-23.53%	4	135	06-06	MPC250919P00110000
105 P	0.79	-36.80%	2	56	05-12	MPC250919P00105000
100 P	0.34	-32.00%	40	44	06-20	MPC250919P00100000
95 P	3.40	-40.35%	5	22	04-16	MPC250919P00095000
90 P	0.32	-23.81%	1	6	05-27	MPC250919P00090000
85 P	1.87	+96.84%	3	4	04-16	MPC250919P00085000
80 P	0.51	0%	1	1	04-02	MPC250919P00080000
75 P	0	0%	0			MPC250919P00075000
70 P	0.42	0%	20	10	03-07	MPC250919P00070000
65 P	0.10	-33.33%	2	13	05-13	MPC250919P00065000
60 P	0	0%	0			MPC250919P00060000