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

Jul 11, 2025 Jul 18, 2025 Jul 25, 2025 Aug 1, 2025 Aug 8, 2025 Aug 15, 2025 Aug 22, 2025 Aug 29, 2025 Sep 19, 2025 Oct 17, 2025 Dec 19, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027

ITM/OTM for Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,640	3,164	281	4,346

MPC Jan 16, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

MPC Jan 16, 2026 Exp. - Max Pain @ $145.00

Puts

Calls

MPC Jan 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
320 C	0.81	-1.22%	1	9	01-21	MPC260116C00320000
310 C	0.20	+100.00%	97	260	06-17	MPC260116C00310000
300 C	0.40	-28.57%	30	63	01-02	MPC260116C00300000
290 C	14.90	+4.56%	20	12	04-12	MPC260116C00290000
280 C	5.55	-26.97%	1	9	05-22	MPC260116C00280000
270 C	0.22	-69.44%	10	18	04-15	MPC260116C00270000
260 C	4.55	-41.29%	2	53	10-04	MPC260116C00260000
250 C	1.40	-6.67%	1	36	02-04	MPC260116C00250000
240 C	0.92	+84.00%	1	102	05-20	MPC260116C00240000
230 C	1.91	+9.14%	7	525	07-09	MPC260116C00230000
220 C	2.80	+64.71%	1	46	07-03	MPC260116C00220000
210 C	5.55	+101.82%	11	99	07-10	MPC260116C00210000
200 C	8.50	+6.78%	100	359	07-10	MPC260116C00200000
195 C	9.07	-1.41%	1	211	07-10	MPC260116C00195000
190 C	12.32	+26.36%	10	195	07-10	MPC260116C00190000
185 C	14.77	+17.69%	15	289	07-10	MPC260116C00185000
180 C	16.50	+11.11%	1	878	07-09	MPC260116C00180000
175 C	17.00	+5.59%	1	934	07-07	MPC260116C00175000
170 C	16.20	+17.39%	1	185	07-01	MPC260116C00170000
165 C	18.20	+8.85%	2	187	06-13	MPC260116C00165000
160 C	28.40	+76.51%	1	500	07-09	MPC260116C00160000
155 C	31.45	+39.16%	1	261	07-08	MPC260116C00155000
150 C	27.00	+16.38%	4	392	06-23	MPC260116C00150000
145 C	28.40	-0.35%	6	137	06-10	MPC260116C00145000
140 C	43.80	+21.36%	1	115	07-08	MPC260116C00140000
135 C	31.90	+44.34%	3	116	05-12	MPC260116C00135000
130 C	40.20	+3.88%	1	117	06-11	MPC260116C00130000
125 C	48.19	+8.05%	3	109	06-18	MPC260116C00125000
120 C	31.10	+62.83%	1	556	05-06	MPC260116C00120000
115 C	32.01	-35.98%	2	358	03-10	MPC260116C00115000
110 C	55.00	+35.14%	10	194	06-09	MPC260116C00110000
105 C	59.76	+22.71%	1	5	05-19	MPC260116C00105000
100 C	61.17	+38.39%	2	6	05-12	MPC260116C00100000
95 C	42.40	-5.25%	45	64	04-23	MPC260116C00095000
90 C	71.21	+53.14%	1	28	05-21	MPC260116C00090000
85 C	75.50	-4.07%	2	326	05-21	MPC260116C00085000
80 C	44.80	+10.24%	16	42	04-10	MPC260116C00080000
75 C	85.30	-0.87%	2	8	05-29	MPC260116C00075000
70 C	0	0%	0			MPC260116C00070000
65 C	0	0%	0			MPC260116C00065000
60 C	0	0%	0			MPC260116C00060000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
320 P	0	0%	0			MPC260116P00320000
310 P	0	0%	0			MPC260116P00310000
300 P	0	0%	0			MPC260116P00300000
290 P	0	0%	0			MPC260116P00290000
280 P	0	0%	0			MPC260116P00280000
270 P	0	0%	0			MPC260116P00270000
260 P	0	0%	0			MPC260116P00260000
250 P	0	0%	0			MPC260116P00250000
240 P	80.50	0%	1	1	11-19	MPC260116P00240000
230 P	56.45	0%	4	0	08-30	MPC260116P00230000
220 P	51.86	-1.43%	2	2	10-07	MPC260116P00220000
210 P	50.15	+0.70%	4	3	09-06	MPC260116P00210000
200 P	46.50	+74.81%	1	23	11-26	MPC260116P00200000
195 P	33.06	+20.13%	1	3	06-10	MPC260116P00195000
190 P	20.30	-40.82%	37	43	07-08	MPC260116P00190000
185 P	19.60	-16.95%	1	50	07-07	MPC260116P00185000
180 P	12.89	-20.43%	10	156	07-10	MPC260116P00180000
175 P	10.81	-10.29%	20	148	07-10	MPC260116P00175000
170 P	9.18	-21.67%	1	217	07-10	MPC260116P00170000
165 P	9.84	-30.21%	10	214	07-03	MPC260116P00165000
160 P	7.00	-13.58%	11	643	07-08	MPC260116P00160000
155 P	10.90	-1.80%	10	134	06-13	MPC260116P00155000
150 P	3.91	-15.00%	3	313	07-10	MPC260116P00150000
145 P	3.14	-26.12%	1	160	07-10	MPC260116P00145000
140 P	5.70	+8.37%	141	317	06-18	MPC260116P00140000
135 P	4.10	-2.38%	1	186	06-27	MPC260116P00135000
130 P	1.50	-68.09%	1	169	07-10	MPC260116P00130000
125 P	2.85	-6.56%	2	225	06-23	MPC260116P00125000
120 P	1.58	-9.71%	2	597	07-02	MPC260116P00120000
115 P	1.60	+6.67%	7	189	07-01	MPC260116P00115000
110 P	2.22	-64.19%	2	65	05-19	MPC260116P00110000
105 P	0.70	-49.64%	2	85	07-03	MPC260116P00105000
100 P	1.05	-66.13%	2	68	06-13	MPC260116P00100000
95 P	0.23	-82.31%	210	256	07-10	MPC260116P00095000
90 P	2.45	-34.49%	1	21	04-29	MPC260116P00090000
85 P	2.40	-59.32%	1	110	04-23	MPC260116P00085000
80 P	0.60	-55.22%	2	137	05-15	MPC260116P00080000
75 P	0.87	+8.75%	4	78	03-31	MPC260116P00075000
70 P	0	0%	0			MPC260116P00070000
65 P	0	0%	0			MPC260116P00065000
60 P	0.11	+10.00%	12	14	06-16	MPC260116P00060000