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

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
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 22, 2026 8:37:30 AM EDT
392.50USD-2.455%(-9.88)2,568
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 Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,3248234201,573


MPC Mar 19, 2027 Exp. - Volume by Strike
Puts
Calls

MPC Mar 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

MPC Mar 19, 2027 Exp. - Max Pain @ $290.00

Puts
Calls


MPC Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
600 C18.36+2.57%24309-18MPC270319C00600000
580 C21.34+16.61%11509-18MPC270319C00580000
560 C21.40+44.59%45709-16MPC270319C00560000
540 C25.35+8.80%21509-17MPC270319C00540000
520 C32.38+12.82%110409-18MPC270319C00520000
500 C34.00+10.39%43409-16MPC270319C00500000
490 C40.60+33.99%11209-18MPC270319C00490000
480 C39.20+24.84%1709-16MPC270319C00480000
470 C45.80+29.97%24909-18MPC270319C00470000
460 C50.20+1.85%64209-18MPC270319C00460000
450 C52.70-0.19%7616109-18MPC270319C00450000
440 C55.90-1.06%26509-18MPC270319C00440000
430 C60.30-0.08%38909-18MPC270319C00430000
420 C64.64+3.16%610309-18MPC270319C00420000
410 C60.80+17.37%52709-15MPC270319C00410000
400 C77.08+6.69%19809-18MPC270319C00400000
390 C71.70+2.94%64109-16MPC270319C00390000
380 C81.00+23.59%535009-17MPC270319C00380000
370 C92.39+6.96%19409-18MPC270319C00370000
360 C100.10+4.54%25809-18MPC270319C00360000
350 C87.62+6.21%611509-14MPC270319C00350000
340 C110.30+11.34%14909-18MPC270319C00340000
330 C100.95+8.55%62509-14MPC270319C00330000
320 C123.43+19.73%103409-18MPC270319C00320000
310 C110.09+12.57%15109-09MPC270319C00310000
300 C108.50+22.60%24309-02MPC270319C00300000
290 C147.80+24.90%64009-17MPC270319C00290000
280 C133.50-2.16%3311909-14MPC270319C00280000
270 C130.00+21.64%21709-02MPC270319C00270000
260 C144.80+27.78%333109-09MPC270319C00260000
250 C182.95+10.96%15709-18MPC270319C00250000
240 C192.19+3.11%124909-18MPC270319C00240000
230 C152.85+9.77%1026208-31MPC270319C00230000
220 C206.77+28.02%53709-18MPC270319C00220000
210 C195.40+23.28%106309-14MPC270319C00210000
200 C217.41+28.91%116409-16MPC270319C00200000
195 C216.80+27.04%1309-15MPC270319C00195000
190 C00%0MPC270319C00190000
185 C47.20-14.45%1104-20MPC270319C00185000
180 C61.500%1103-05MPC270319C00180000
175 C00%0MPC270319C00175000
170 C195.94+51.60%1108-27MPC270319C00170000
165 C00%0MPC270319C00165000
160 C205.53+30.51%151508-18MPC270319C00160000
155 C00%0MPC270319C00155000
150 C233.30+153.59%1109-04MPC270319C00150000
145 C169.200%3308-05MPC270319C00145000
140 C00%0MPC270319C00140000
135 C102.500%1003-23MPC270319C00135000
130 C00%0MPC270319C00130000
125 C00%0MPC270319C00125000
120 C00%0MPC270319C00120000
115 C00%0MPC270319C00115000
110 C00%0MPC270319C00110000
105 C00%0MPC270319C00105000
100 C314.100%2209-16MPC270319C00100000
Puts
StrikePriceChangeVolOILastContract Name
600 P00%0MPC270319P00600000
580 P185.600%1109-14MPC270319P00580000
560 P00%0MPC270319P00560000
540 P00%0MPC270319P00540000
520 P00%0MPC270319P00520000
500 P00%0MPC270319P00500000
490 P00%0MPC270319P00490000
480 P00%0MPC270319P00480000
470 P86.400%1109-18MPC270319P00470000
460 P78.740%5309-18MPC270319P00460000
450 P72.70-4.37%48309-18MPC270319P00450000
440 P66.60-2.63%2809-18MPC270319P00440000
430 P59.50-5.71%16009-18MPC270319P00430000
420 P54.99-1.98%324709-18MPC270319P00420000
410 P50.00-2.15%21709-18MPC270319P00410000
400 P45.10-2.59%12009-18MPC270319P00400000
390 P40.00-3.85%53509-18MPC270319P00390000
380 P36.03-2.36%24709-18MPC270319P00380000
370 P31.90-5.34%24709-18MPC270319P00370000
360 P28.09-5.42%15609-18MPC270319P00360000
350 P24.56-2.77%23909-18MPC270319P00350000
340 P21.60-14.29%42209-18MPC270319P00340000
330 P19.10-12.39%13309-15MPC270319P00330000
320 P17.60-27.27%113109-11MPC270319P00320000
310 P13.77-10.41%325609-15MPC270319P00310000
300 P11.84-5.58%2012009-17MPC270319P00300000
290 P10.27-37.15%130109-11MPC270319P00290000
280 P8.26-9.23%114509-15MPC270319P00280000
270 P6.90+1.47%55809-17MPC270319P00270000
260 P7.72-4.69%14208-31MPC270319P00260000
250 P4.55-5.21%110609-18MPC270319P00250000
240 P4.00-30.68%1809-18MPC270319P00240000
230 P3.10+1.97%12509-10MPC270319P00230000
220 P2.40-10.11%15709-09MPC270319P00220000
210 P1.80-34.55%11109-10MPC270319P00210000
200 P1.500.00%38909-16MPC270319P00200000
195 P3.60-68.42%1408-05MPC270319P00195000
190 P3.57+19.00%51107-29MPC270319P00190000
185 P1.10-85.90%1409-18MPC270319P00185000
180 P0.80-70.37%11009-16MPC270319P00180000
175 P3.80+1.88%1307-07MPC270319P00175000
170 P2.20-54.17%1207-15MPC270319P00170000
165 P2.00-61.17%1207-13MPC270319P00165000
160 P1.25-15.54%2908-05MPC270319P00160000
155 P1.40-62.16%1907-15MPC270319P00155000
150 P0.50-81.75%225608-14MPC270319P00150000
145 P0.45+2.27%1208-19MPC270319P00145000
140 P0.35-10.26%1308-19MPC270319P00140000
135 P1.98+5.32%2105-29MPC270319P00135000
130 P00%0MPC270319P00130000
125 P00%0MPC270319P00125000
120 P00%0MPC270319P00120000
115 P2.300%4403-09MPC270319P00115000
110 P00%0MPC270319P00110000
105 P0.680%2205-15MPC270319P00105000
100 P0.40-81.40%3307-06MPC270319P00100000


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