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
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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,1296683202,349


MPC Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

MPC Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

MPC Jun 17, 2027 Exp. - Max Pain @ $300.00

Puts
Calls


MPC Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
600 C27.200%212109-17MPC270617C00600000
580 C31.500%2209-17MPC270617C00580000
560 C36.77+3.75%23209-18MPC270617C00560000
540 C34.76+22.96%518409-16MPC270617C00540000
520 C37.56+10.93%51109-15MPC270617C00520000
500 C50.90+1.46%52509-18MPC270617C00500000
490 C33.100%2209-02MPC270617C00490000
480 C55.30+32.71%1309-17MPC270617C00480000
470 C59.20+0.85%43209-18MPC270617C00470000
460 C52.10+3.60%11409-15MPC270617C00460000
450 C65.80+7.69%2412409-17MPC270617C00450000
440 C70.58+1.70%142909-18MPC270617C00440000
430 C69.40+9.46%214009-16MPC270617C00430000
420 C63.30+15.83%31809-11MPC270617C00420000
410 C71.65+6.51%713109-15MPC270617C00410000
400 C77.50+6.75%312809-15MPC270617C00400000
390 C92.80+8.55%1014909-17MPC270617C00390000
380 C92.60+18.57%110709-16MPC270617C00380000
370 C91.28+6.14%15409-15MPC270617C00370000
360 C86.00+27.60%107609-08MPC270617C00360000
350 C93.51+14.11%16509-09MPC270617C00350000
340 C124.57+38.87%12709-18MPC270617C00340000
330 C126.52+0.25%104809-18MPC270617C00330000
320 C114.76+6.16%538109-10MPC270617C00320000
310 C123.56+25.51%16309-11MPC270617C00310000
300 C121.00-0.66%125609-14MPC270617C00300000
290 C149.00+20.60%49009-16MPC270617C00290000
280 C145.20+7.08%12009-16MPC270617C00280000
270 C159.39+8.06%23109-15MPC270617C00270000
260 C64.60+50.23%16007-13MPC270617C00260000
250 C121.50+220.58%24708-14MPC270617C00250000
240 C178.43+31.59%312509-14MPC270617C00240000
230 C184.25+33.76%11609-11MPC270617C00230000
220 C200.38+9.26%152709-15MPC270617C00220000
210 C163.67+2.94%1308-20MPC270617C00210000
200 C196.00+2.57%11009-04MPC270617C00200000
195 C171.80+3.06%221408-17MPC270617C00195000
190 C176.78+3.23%708808-17MPC270617C00190000
185 C180.80+46.28%4808-17MPC270617C00185000
180 C135.81+48.35%1608-05MPC270617C00180000
175 C225.20+17.91%1609-11MPC270617C00175000
170 C00%0MPC270617C00170000
165 C251.80+154.34%1209-17MPC270617C00165000
160 C240.80+16.42%11509-08MPC270617C00160000
155 C00%0MPC270617C00155000
150 C00%0MPC270617C00150000
145 C93.500%1103-23MPC270617C00145000
140 C262.30+139.19%1209-14MPC270617C00140000
135 C00%0MPC270617C00135000
130 C269.20+152.77%1109-08MPC270617C00130000
125 C111.48+50.49%1104-08MPC270617C00125000
120 C00%0MPC270617C00120000
115 C00%0MPC270617C00115000
110 C00%0MPC270617C00110000
105 C293.300%1109-08MPC270617C00105000
100 C300.50+103.18%1109-14MPC270617C00100000
Puts
StrikePriceChangeVolOILastContract Name
600 P213.600%1109-11MPC270617P00600000
580 P195.800%1109-11MPC270617P00580000
560 P00%0MPC270617P00560000
540 P00%0MPC270617P00540000
520 P00%0MPC270617P00520000
500 P00%0MPC270617P00500000
490 P00%0MPC270617P00490000
480 P00%0MPC270617P00480000
470 P00%0MPC270617P00470000
460 P89.40-3.77%41609-17MPC270617P00460000
450 P82.90-4.38%142509-17MPC270617P00450000
440 P76.80-0.52%814609-17MPC270617P00440000
430 P71.40+0.28%2814509-17MPC270617P00430000
420 P66.40-0.90%155009-16MPC270617P00420000
410 P64.00-1.69%73609-11MPC270617P00410000
400 P55.20-5.32%12509-17MPC270617P00400000
390 P50.90-0.78%122809-17MPC270617P00390000
380 P46.30-4.71%364209-17MPC270617P00380000
370 P41.70-12.03%22709-17MPC270617P00370000
360 P37.60-25.40%11609-17MPC270617P00360000
350 P33.70-11.32%212509-17MPC270617P00350000
340 P29.20-28.78%707209-18MPC270617P00340000
330 P29.10-47.94%505909-10MPC270617P00330000
320 P22.80-56.07%14209-16MPC270617P00320000
310 P28.00-40.55%83708-17MPC270617P00310000
300 P17.26-5.94%1485509-18MPC270617P00300000
290 P38.10+8.33%34608-07MPC270617P00290000
280 P13.76-8.87%32709-11MPC270617P00280000
270 P11.65-13.38%15009-18MPC270617P00270000
260 P16.50-29.79%12608-11MPC270617P00260000
250 P8.400.00%111809-17MPC270617P00250000
240 P30.10-4.11%52206-24MPC270617P00240000
230 P6.75-19.74%27508-31MPC270617P00230000
220 P6.35-7.97%31608-17MPC270617P00220000
210 P5.60+1.82%11908-14MPC270617P00210000
200 P3.50-17.06%114509-14MPC270617P00200000
195 P3.80-19.15%110908-17MPC270617P00195000
190 P5.70+7.55%1908-03MPC270617P00190000
185 P10.30+15.73%44806-15MPC270617P00185000
180 P1.96-70.30%214909-04MPC270617P00180000
175 P1.80-13.04%1909-04MPC270617P00175000
170 P1.75-12.50%21809-01MPC270617P00170000
165 P1.40-53.33%5809-04MPC270617P00165000
160 P1.400%1109-18MPC270617P00160000
155 P2.25-2.17%2408-07MPC270617P00155000
150 P0.90-42.68%22109-16MPC270617P00150000
145 P0.97+25.97%1509-16MPC270617P00145000
140 P0.700.00%207209-16MPC270617P00140000
135 P00%0MPC270617P00135000
130 P00%0MPC270617P00130000
125 P1.350%3307-06MPC270617P00125000
120 P1.800%3305-26MPC270617P00120000
115 P1.800%1105-13MPC270617P00115000
110 P00%0MPC270617P00110000
105 P00%0MPC270617P00105000
100 P0.50-37.50%31706-29MPC270617P00100000


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