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

MPC
MARATHON PETROLEUM CORPORATION
stock NYSE

At Close
Jul 29, 2026 3:59:58 PM EDT
309.07USD+0.987%(+3.02)1,604,158
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 30, 2026 9:12:30 AM EDT
306.10USD-0.961%(-2.97)24,243
After-hours
Jul 29, 2026 4:10:30 PM EDT
308.72USD-0.113%(-0.35)127
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Sep 18, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028Jun 16, 2028

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,6832,8421925,803


MPC Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

MPC Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

MPC Sep 18, 2026 Exp. - Max Pain @ $240.00

Puts
Calls


MPC Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
450 C00%0MPC260918C00450000
440 C1.03+28.75%12107-23MPC260918C00440000
430 C1.74+33.85%92907-22MPC260918C00430000
420 C1.70-10.53%1607-24MPC260918C00420000
410 C00%0MPC260918C00410000
400 C1.50-44.44%22207-28MPC260918C00400000
390 C2.00-20.00%22924207-28MPC260918C00390000
380 C2.75-45.00%127707-28MPC260918C00380000
370 C3.70-17.78%13107-28MPC260918C00370000
360 C5.05-21.71%14507-28MPC260918C00360000
350 C6.90-17.86%4641007-28MPC260918C00350000
340 C8.70-9.66%2018607-28MPC260918C00340000
330 C11.81-14.85%766207-28MPC260918C00330000
320 C15.17-15.25%651307-28MPC260918C00320000
310 C19.00-14.80%339807-28MPC260918C00310000
300 C25.56-6.37%1147707-27MPC260918C00300000
290 C33.60-11.09%529807-27MPC260918C00290000
280 C36.51+2.24%166207-28MPC260918C00280000
270 C53.80-0.37%751107-22MPC260918C00270000
260 C57.40+7.49%143407-28MPC260918C00260000
250 C62.38-8.75%1693007-28MPC260918C00250000
240 C69.00-6.76%230607-28MPC260918C00240000
230 C88.50+8.36%168307-21MPC260918C00230000
220 C90.50-7.65%132807-27MPC260918C00220000
210 C108.94-0.83%242907-22MPC260918C00210000
200 C108.00-1.46%124907-28MPC260918C00200000
195 C69.08+8.57%17105-20MPC260918C00195000
190 C63.24-7.00%13605-29MPC260918C00190000
185 C73.90+47.80%16805-05MPC260918C00185000
180 C133.60+64.94%27607-27MPC260918C00180000
175 C134.19+56.22%11507-27MPC260918C00175000
170 C70.00+6.87%104304-01MPC260918C00170000
165 C74.63+12.17%21603-20MPC260918C00165000
160 C103.78+12.56%561205-19MPC260918C00160000
155 C51.55+32.52%7311-17MPC260918C00155000
150 C113.73+5.80%11205-19MPC260918C00150000
145 C00%0MPC260918C00145000
140 C113.50-8.15%1306-15MPC260918C00140000
135 C00%0MPC260918C00135000
130 C00%0MPC260918C00130000
125 C71.30+19.63%11502-04MPC260918C00125000
120 C160.00+36.87%1307-09MPC260918C00120000
115 C165.00+35.58%1207-09MPC260918C00115000
110 C170.000%1107-09MPC260918C00110000
105 C175.000%2207-09MPC260918C00105000
100 C180.00+7.78%2307-09MPC260918C00100000
95 C185.000%3307-09MPC260918C00095000
90 C00%0MPC260918C00090000
85 C150.800%1103-18MPC260918C00085000
80 C187.500%1107-07MPC260918C00080000
Puts
StrikePriceChangeVolOILastContract Name
450 P00%0MPC260918P00450000
440 P00%0MPC260918P00440000
430 P00%0MPC260918P00430000
420 P00%0MPC260918P00420000
410 P00%0MPC260918P00410000
400 P00%0MPC260918P00400000
390 P00%0MPC260918P00390000
380 P67.250%1107-21MPC260918P00380000
370 P58.30-43.67%2307-21MPC260918P00370000
360 P49.750%1107-21MPC260918P00360000
350 P00%0MPC260918P00350000
340 P00%0MPC260918P00340000
330 P26.90-2.04%13707-23MPC260918P00330000
320 P24.00-1.72%38707-28MPC260918P00320000
310 P20.14-3.64%276307-28MPC260918P00310000
300 P14.73+4.10%527407-28MPC260918P00300000
290 P11.30+0.89%623907-28MPC260918P00290000
280 P7.84+1.82%142907-28MPC260918P00280000
270 P5.30+1.92%1214107-28MPC260918P00270000
260 P3.30-19.51%220707-28MPC260918P00260000
250 P2.40-7.69%1251507-27MPC260918P00250000
240 P1.50+20.97%150307-23MPC260918P00240000
230 P1.35+28.57%234707-27MPC260918P00230000
220 P0.70-12.50%26033707-24MPC260918P00220000
210 P0.62-17.33%417707-21MPC260918P00210000
200 P1.90+111.11%518907-28MPC260918P00200000
195 P0.70-75.00%16807-08MPC260918P00195000
190 P0.75+275.00%155907-24MPC260918P00190000
185 P0.20-69.23%51907-27MPC260918P00185000
180 P0.30-11.76%13907-16MPC260918P00180000
175 P0.81-33.06%132307-10MPC260918P00175000
170 P0.15-78.57%16807-23MPC260918P00170000
165 P0.73-41.60%34906-05MPC260918P00165000
160 P0.15-85.71%314006-18MPC260918P00160000
155 P1.42-31.40%118404-30MPC260918P00155000
150 P0.10-90.99%14407-22MPC260918P00150000
145 P0.71-37.72%13605-06MPC260918P00145000
140 P1.06-38.73%111507-14MPC260918P00140000
135 P1.30-7.80%28104-09MPC260918P00135000
130 P0.20-77.78%31206-22MPC260918P00130000
125 P0.28-81.58%5337205-18MPC260918P00125000
120 P3.20+22.61%18901-02MPC260918P00120000
115 P00%0MPC260918P00115000
110 P0.39-80.00%31904-17MPC260918P00110000
105 P1.75-38.60%211312-22MPC260918P00105000
100 P1.800%2207-10MPC260918P00100000
95 P1.26-55.00%1109-15MPC260918P00095000
90 P2.150%2206-10MPC260918P00090000
85 P0.29-78.83%3702-06MPC260918P00085000
80 P0.40-38.46%2130301-08MPC260918P00080000


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