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
Sep 21, 2026 3:59:57 PM EDT
402.24USD-5.331%(-22.65)4,451,101
371.83Bid   412.64Ask   40.81Spread
Pre-market
Sep 22, 2026 9:18:30 AM EDT
392.33USD-2.498%(-10.05)6,029
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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,3791,5403377,070


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

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

Puts
Calls

MPC Dec 18, 2026 Exp. - Max Pain @ $310.00

Puts
Calls


MPC Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
600 C00%0MPC261218C00600000
580 C7.92+7.76%1609-17MPC261218C00580000
560 C10.40+19.54%33709-17MPC261218C00560000
540 C12.99+11.03%74109-17MPC261218C00540000
530 C15.00+2.32%11109-18MPC261218C00530000
520 C15.95+7.41%21709-18MPC261218C00520000
510 C19.00+4.97%13109-18MPC261218C00510000
500 C20.08-2.05%313409-18MPC261218C00500000
490 C22.70+3.18%33209-18MPC261218C00490000
480 C25.00+19.56%14109-18MPC261218C00480000
470 C26.17+37.74%619109-16MPC261218C00470000
460 C32.20+3.87%519509-18MPC261218C00460000
450 C36.00+5.26%414909-18MPC261218C00450000
440 C40.70+5.44%68709-18MPC261218C00440000
430 C43.90+1.62%2518409-18MPC261218C00430000
420 C46.90-1.26%3721909-18MPC261218C00420000
410 C54.25+9.09%116509-18MPC261218C00410000
400 C58.80+2.17%1770309-18MPC261218C00400000
390 C65.25+1.95%120709-18MPC261218C00390000
380 C68.45+26.76%327409-18MPC261218C00380000
370 C78.12+4.16%435309-18MPC261218C00370000
360 C80.50-2.29%27109-18MPC261218C00360000
350 C87.50-2.26%28409-18MPC261218C00350000
340 C101.00+4.51%27709-18MPC261218C00340000
330 C96.98+0.76%421209-17MPC261218C00330000
320 C104.34+7.68%210409-17MPC261218C00320000
310 C120.60+5.10%419009-17MPC261218C00310000
300 C124.30+14.56%512109-16MPC261218C00300000
290 C131.00+9.30%1629409-16MPC261218C00290000
280 C128.75-1.76%18809-15MPC261218C00280000
270 C139.65+5.57%244609-11MPC261218C00270000
260 C168.50+5.64%220809-18MPC261218C00260000
250 C155.82+3.71%120209-11MPC261218C00250000
240 C170.97+3.16%211709-17MPC261218C00240000
230 C169.92+9.65%118609-08MPC261218C00230000
220 C204.00+23.92%615709-17MPC261218C00220000
210 C159.22+1.59%19408-28MPC261218C00210000
200 C224.40+5.35%6724009-17MPC261218C00200000
195 C204.00+19.10%13109-14MPC261218C00195000
190 C153.30+40.64%218508-12MPC261218C00190000
185 C216.20+24.75%18509-15MPC261218C00185000
180 C120.37-8.15%13008-06MPC261218C00180000
175 C138.00+54.88%110407-24MPC261218C00175000
170 C248.00+28.11%13609-17MPC261218C00170000
165 C198.43+279.77%1908-17MPC261218C00165000
160 C190.60+25.39%33408-13MPC261218C00160000
155 C243.60+4.90%11109-14MPC261218C00155000
150 C54.40+29.19%12810-03MPC261218C00150000
145 C255.60+5.52%14709-15MPC261218C00145000
140 C85.70+19.34%11303-04MPC261218C00140000
135 C132.95+181.79%1306-11MPC261218C00135000
130 C52.30+19.41%1112-17MPC261218C00130000
125 C00%0MPC261218C00125000
120 C294.20+12.23%2509-16MPC261218C00120000
115 C26.40-41.98%4804-10MPC261218C00115000
110 C73.86+84.05%1209-08MPC261218C00110000
105 C89.00+7.62%1110-07MPC261218C00105000
100 C306.500%3309-16MPC261218C00100000
95 C128.74+21.73%130504-23MPC261218C00095000
90 C133.70+19.12%1104-23MPC261218C00090000
85 C321.50+283.65%1109-16MPC261218C00085000
80 C155.80+1.49%1203-18MPC261218C00080000
75 C160.700%2203-18MPC261218C00075000
70 C165.800%2203-18MPC261218C00070000
65 C170.500%1103-18MPC261218C00065000
60 C254.50+5.65%1108-10MPC261218C00060000
Puts
StrikePriceChangeVolOILastContract Name
600 P00%0MPC261218P00600000
580 P00%0MPC261218P00580000
560 P00%0MPC261218P00560000
540 P00%0MPC261218P00540000
530 P00%0MPC261218P00530000
520 P00%0MPC261218P00520000
510 P00%0MPC261218P00510000
500 P108.460%1109-15MPC261218P00500000
490 P00%0MPC261218P00490000
480 P00%0MPC261218P00480000
470 P00%0MPC261218P00470000
460 P00%0MPC261218P00460000
450 P77.400%2109-02MPC261218P00450000
440 P63.50-0.31%1209-11MPC261218P00440000
430 P44.30-5.54%32109-18MPC261218P00430000
420 P40.42-2.56%192809-18MPC261218P00420000
410 P38.90+2.29%428409-17MPC261218P00410000
400 P30.77-3.72%214409-18MPC261218P00400000
390 P27.49-8.67%76809-17MPC261218P00390000
380 P22.68-2.49%49609-18MPC261218P00380000
370 P18.55-6.78%149709-18MPC261218P00370000
360 P17.90+0.96%111209-17MPC261218P00360000
350 P13.43-2.33%827009-18MPC261218P00350000
340 P10.50-10.26%416509-18MPC261218P00340000
330 P9.50-6.50%476409-17MPC261218P00330000
320 P6.96-23.52%221209-18MPC261218P00320000
310 P5.85-11.36%746509-18MPC261218P00310000
300 P4.20-12.50%1174009-18MPC261218P00300000
290 P3.25-14.47%225409-18MPC261218P00290000
280 P2.67-19.82%213009-16MPC261218P00280000
270 P2.04-5.99%210509-18MPC261218P00270000
260 P1.88-6.00%1413209-11MPC261218P00260000
250 P1.50-31.82%95309-11MPC261218P00250000
240 P0.93-22.50%14309-14MPC261218P00240000
230 P1.72+40.98%112809-03MPC261218P00230000
220 P1.20-63.64%54208-21MPC261218P00220000
210 P1.09-42.63%13908-13MPC261218P00210000
200 P0.83+15.28%507708-19MPC261218P00200000
195 P0.56-73.71%13608-12MPC261218P00195000
190 P0.50-3.85%118909-03MPC261218P00190000
185 P4.64-14.07%12506-24MPC261218P00185000
180 P0.57-5.00%7012209-08MPC261218P00180000
175 P1.10-65.63%32408-27MPC261218P00175000
170 P0.25-70.24%52808-19MPC261218P00170000
165 P0.20-76.19%25009-02MPC261218P00165000
160 P2.00+110.53%249308-19MPC261218P00160000
155 P0.10-91.45%141109-11MPC261218P00155000
150 P0.43-80.45%7027309-08MPC261218P00150000
145 P3.32-2.64%14203-25MPC261218P00145000
140 P0.10-68.75%116009-14MPC261218P00140000
135 P0.18-89.41%12008-19MPC261218P00135000
130 P0.05-98.91%181808-11MPC261218P00130000
125 P0.43+38.71%213509-15MPC261218P00125000
120 P1.30-7.14%102904-21MPC261218P00120000
115 P0.41-85.36%12206-01MPC261218P00115000
110 P1.03-56.54%126204-17MPC261218P00110000
105 P0.100.00%78107-14MPC261218P00105000
100 P0.25-65.75%11507-28MPC261218P00100000
95 P0.90-56.10%51309-23MPC261218P00095000
90 P0.05-89.80%62808-28MPC261218P00090000
85 P0.65-71.74%12112-11MPC261218P00085000
80 P0.75-25.00%203511-28MPC261218P00080000
75 P0.45-10.00%1202-17MPC261218P00075000
70 P00%0MPC261218P00070000
65 P00%0MPC261218P00065000
60 P00%0MPC261218P00060000


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