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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9,9132,4427514,344


MPC Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

MPC Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

MPC Jan 15, 2027 Exp. - Max Pain @ $300.00

Puts
Calls


MPC Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
600 C9.90+20.00%1909-18MPC270115C00600000
580 C10.90-3.54%217409-17MPC270115C00580000
560 C14.20-5.08%51109-18MPC270115C00560000
540 C17.30+6.79%32809-18MPC270115C00540000
530 C19.43+78.26%11109-18MPC270115C00530000
520 C20.92+7.28%10010109-18MPC270115C00520000
510 C24.70+5.11%14409-18MPC270115C00510000
500 C25.36-2.46%6817309-18MPC270115C00500000
490 C26.20+34.36%1209-17MPC270115C00490000
480 C29.95-4.13%26209-18MPC270115C00480000
470 C34.60+0.29%415609-18MPC270115C00470000
460 C37.25-1.69%514009-18MPC270115C00460000
450 C40.30-2.09%141009-18MPC270115C00450000
440 C43.60+7.13%14109-17MPC270115C00440000
430 C48.65-0.92%515409-18MPC270115C00430000
420 C55.00+2.42%737009-18MPC270115C00420000
410 C44.90+6.68%555609-15MPC270115C00410000
400 C63.10+4.35%2542609-18MPC270115C00400000
390 C65.95+5.69%310309-17MPC270115C00390000
380 C75.00+6.38%1446809-18MPC270115C00380000
370 C80.14+12.98%230409-17MPC270115C00370000
360 C77.60+20.59%117509-15MPC270115C00360000
350 C93.35+7.24%116809-17MPC270115C00350000
340 C99.89+7.41%543109-17MPC270115C00340000
330 C110.50+11.89%174709-18MPC270115C00330000
320 C120.67+9.62%122409-18MPC270115C00320000
310 C118.03+6.81%622309-16MPC270115C00310000
300 C136.92+9.45%271609-18MPC270115C00300000
290 C141.84+0.58%119509-18MPC270115C00290000
280 C149.15+10.48%614509-18MPC270115C00280000
270 C138.49+4.28%127209-14MPC270115C00270000
260 C147.28+13.99%343409-09MPC270115C00260000
250 C180.20+17.17%424809-18MPC270115C00250000
240 C187.06+21.55%190309-18MPC270115C00240000
230 C199.85+20.83%210509-18MPC270115C00230000
220 C194.30+5.54%40050409-16MPC270115C00220000
210 C215.00+38.23%711909-17MPC270115C00210000
200 C211.73+1.71%1576309-16MPC270115C00200000
195 C132.90+75.56%18507-22MPC270115C00195000
190 C173.95+14.05%4818408-17MPC270115C00190000
185 C179.30+42.22%117208-19MPC270115C00185000
180 C240.00+30.43%137509-16MPC270115C00180000
175 C190.90+3.98%212708-18MPC270115C00175000
170 C190.95+83.25%9210508-14MPC270115C00170000
165 C117.88+43.58%14407-10MPC270115C00165000
160 C203.30+33.08%11608-17MPC270115C00160000
155 C96.04+17.84%12603-25MPC270115C00155000
150 C117.05+25.86%14007-02MPC270115C00150000
145 C69.03+7.02%14303-02MPC270115C00145000
140 C103.00-17.25%106106-18MPC270115C00140000
135 C266.40+0.49%12309-11MPC270115C00135000
130 C51.50+18.39%56501-05MPC270115C00130000
125 C102.09-8.27%227904-15MPC270115C00125000
120 C264.80+423.32%137009-03MPC270115C00120000
115 C61.70+13.73%119101-27MPC270115C00115000
110 C149.22+59.17%5305-19MPC270115C00110000
105 C144.70+96.60%1605-13MPC270115C00105000
100 C166.17+8.25%1106-08MPC270115C00100000
95 C299.70+217.14%1109-11MPC270115C00095000
90 C77.57-0.49%41012-23MPC270115C00090000
85 C199.50+251.54%1207-10MPC270115C00085000
80 C176.40+44.71%121005-15MPC270115C00080000
75 C209.50+199.07%1107-10MPC270115C00075000
70 C00%0MPC270115C00070000
65 C00%0MPC270115C00065000
60 C00%0MPC270115C00060000
Puts
StrikePriceChangeVolOILastContract Name
600 P00%0MPC270115P00600000
580 P00%0MPC270115P00580000
560 P00%0MPC270115P00560000
540 P180.000%1108-27MPC270115P00540000
530 P00%0MPC270115P00530000
520 P129.000%2209-09MPC270115P00520000
510 P00%0MPC270115P00510000
500 P00%0MPC270115P00500000
490 P00%0MPC270115P00490000
480 P00%0MPC270115P00480000
470 P134.900%1108-12MPC270115P00470000
460 P00%0MPC270115P00460000
450 P00%0MPC270115P00450000
440 P57.300%3309-18MPC270115P00440000
430 P49.500%7709-18MPC270115P00430000
420 P44.80-4.07%14809-18MPC270115P00420000
410 P43.93-6.13%51309-17MPC270115P00410000
400 P35.30-1.89%114809-18MPC270115P00400000
390 P32.14-8.69%859109-17MPC270115P00390000
380 P30.10+1.35%22209-16MPC270115P00380000
370 P23.18-3.01%46509-18MPC270115P00370000
360 P19.50-6.25%125609-18MPC270115P00360000
350 P16.70-4.02%145,29309-18MPC270115P00350000
340 P14.58-4.08%34309-18MPC270115P00340000
330 P12.60-5.62%524609-18MPC270115P00330000
320 P9.80-7.98%89209-18MPC270115P00320000
310 P10.90+1.21%48309-04MPC270115P00310000
300 P6.70-4.29%55509-18MPC270115P00300000
290 P5.23-7.92%3017709-18MPC270115P00290000
280 P4.10-26.79%3416209-18MPC270115P00280000
270 P4.77-11.67%112709-02MPC270115P00270000
260 P3.70+5.71%225109-02MPC270115P00260000
250 P2.28-7.69%1022009-18MPC270115P00250000
240 P1.50-51.61%123609-15MPC270115P00240000
230 P1.27-25.29%14016809-18MPC270115P00230000
220 P0.86-76.11%1416509-18MPC270115P00220000
210 P1.00-20.00%458709-01MPC270115P00210000
200 P0.65-15.58%170409-11MPC270115P00200000
195 P0.67+11.67%22509-18MPC270115P00195000
190 P0.73-28.43%15008-14MPC270115P00190000
185 P2.15-10.42%14607-13MPC270115P00185000
180 P0.80-37.50%5030708-24MPC270115P00180000
175 P0.50-62.12%111809-10MPC270115P00175000
170 P1.00-73.68%1521307-22MPC270115P00170000
165 P0.55-15.38%1592108-10MPC270115P00165000
160 P1.00-28.57%171,40607-23MPC270115P00160000
155 P0.95-9.52%110107-10MPC270115P00155000
150 P0.60-77.78%2123807-29MPC270115P00150000
145 P0.70-55.70%113407-09MPC270115P00145000
140 P0.44+10.00%724708-21MPC270115P00140000
135 P0.60+1,100.00%211708-28MPC270115P00135000
130 P0.90-54.08%116006-12MPC270115P00130000
125 P0.48+220.00%411609-15MPC270115P00125000
120 P0.14+40.00%41407-31MPC270115P00120000
115 P0.12-80.65%11708-03MPC270115P00115000
110 P1.20-27.27%92503-05MPC270115P00110000
105 P0.50-58.68%150407-27MPC270115P00105000
100 P0.05-95.00%13808-05MPC270115P00100000
95 P00%0MPC270115P00095000
90 P0.65-20.73%1603-27MPC270115P00090000
85 P0.45-44.44%2203-27MPC270115P00085000
80 P0.37-54.88%19703-27MPC270115P00080000
75 P0.65-40.91%122110-24MPC270115P00075000
70 P0.70+16.67%6014112-18MPC270115P00070000
65 P0.45+4.65%113001-02MPC270115P00065000
60 P0.09-40.00%445903-24MPC270115P00060000


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