Dark

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 21, 2026 9:29:30 AM EDT

416.92USD-1.876%(-7.97)24,334

After-hours

Sep 21, 2026 4:55:30 PM EDT

402.51USD+0.067%(+0.27)48,121

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Apr 16, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028 Jun 16, 2028 Jan 19, 2029

ITM/OTM for Sep 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
172	375	5	331

MPC Sep 17, 2027 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

MPC Sep 17, 2027 Exp. - Max Pain @ $380.00

Puts

Calls

MPC Sep 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
600 C	35.10	0%	9	9	09-16	MPC270917C00600000
580 C	29.17	0%	4	4	09-14	MPC270917C00580000
560 C	0	0%	0			MPC270917C00560000
540 C	35.30	0%	5	5	09-08	MPC270917C00540000
520 C	51.00	+25.31%	4	6	09-16	MPC270917C00520000
500 C	61.28	+0.38%	16	255	09-18	MPC270917C00500000
490 C	45.00	0%	1	1	09-09	MPC270917C00490000
480 C	50.02	-5.62%	4	60	09-14	MPC270917C00480000
470 C	69.70	+24.69%	13	2	09-17	MPC270917C00470000
460 C	73.40	+24.20%	18	13	09-17	MPC270917C00460000
450 C	77.50	+38.39%	1	8	09-17	MPC270917C00450000
440 C	0	0%	0			MPC270917C00440000
430 C	87.30	0%	5	5	09-18	MPC270917C00430000
420 C	89.50	+14.45%	1	7	09-17	MPC270917C00420000
410 C	0	0%	0			MPC270917C00410000
400 C	100.00	+90.15%	1	3	09-18	MPC270917C00400000
390 C	0	0%	0			MPC270917C00390000
380 C	87.50	+42.39%	1	2	09-09	MPC270917C00380000
370 C	0	0%	0			MPC270917C00370000
360 C	95.75	+36.88%	1	1	09-10	MPC270917C00360000
350 C	112.48	0%	1	1	09-15	MPC270917C00350000
340 C	0	0%	0			MPC270917C00340000
330 C	93.73	+15.12%	1	1	08-31	MPC270917C00330000
320 C	116.55	-0.68%	1	3	09-14	MPC270917C00320000
310 C	0	0%	0			MPC270917C00310000
300 C	137.26	+10.92%	6	50	09-14	MPC270917C00300000
290 C	134.20	+31.25%	2	2	09-14	MPC270917C00290000
280 C	148.50	+2.27%	1	44	09-14	MPC270917C00280000
270 C	120.30	0%	40	40	08-26	MPC270917C00270000
260 C	122.90	0%	2	2	08-25	MPC270917C00260000
250 C	189.30	+23.73%	1	3	09-18	MPC270917C00250000
240 C	176.50	0%	1	1	09-09	MPC270917C00240000
230 C	209.35	+11.38%	2	6	09-18	MPC270917C00230000
220 C	217.83	+38.99%	1	1	09-18	MPC270917C00220000
210 C	187.49	0%	6	6	09-02	MPC270917C00210000
200 C	0	0%	0			MPC270917C00200000
195 C	0	0%	0			MPC270917C00195000
190 C	204.48	0%	6	6	09-02	MPC270917C00190000
185 C	0	0%	0			MPC270917C00185000
180 C	0	0%	0			MPC270917C00180000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
600 P	0	0%	0			MPC270917P00600000
580 P	0	0%	0			MPC270917P00580000
560 P	0	0%	0			MPC270917P00560000
540 P	0	0%	0			MPC270917P00540000
520 P	0	0%	0			MPC270917P00520000
500 P	0	0%	0			MPC270917P00500000
490 P	0	0%	0			MPC270917P00490000
480 P	0	0%	0			MPC270917P00480000
470 P	0	0%	0			MPC270917P00470000
460 P	0	0%	0			MPC270917P00460000
450 P	0	0%	0			MPC270917P00450000
440 P	0	0%	0			MPC270917P00440000
430 P	0	0%	0			MPC270917P00430000
420 P	73.00	0%	5	5	09-17	MPC270917P00420000
410 P	0	0%	0			MPC270917P00410000
400 P	70.00	0%	1	1	09-14	MPC270917P00400000
390 P	56.28	0%	16	16	09-18	MPC270917P00390000
380 P	53.25	0%	236	236	09-17	MPC270917P00380000
370 P	0	0%	0			MPC270917P00370000
360 P	47.25	0%	55	55	09-09	MPC270917P00360000
350 P	43.00	+1.18%	1	4	09-11	MPC270917P00350000
340 P	0	0%	0			MPC270917P00340000
330 P	0	0%	0			MPC270917P00330000
320 P	0	0%	0			MPC270917P00320000
310 P	0	0%	0			MPC270917P00310000
300 P	22.95	-8.20%	4	5	09-15	MPC270917P00300000
290 P	22.00	0%	1	1	09-14	MPC270917P00290000
280 P	0	0%	0			MPC270917P00280000
270 P	0	0%	0			MPC270917P00270000
260 P	0	0%	0			MPC270917P00260000
250 P	0	0%	0			MPC270917P00250000
240 P	0	0%	0			MPC270917P00240000
230 P	10.50	-0.94%	2	9	08-28	MPC270917P00230000
220 P	0	0%	0			MPC270917P00220000
210 P	0	0%	0			MPC270917P00210000
200 P	0	0%	0			MPC270917P00200000
195 P	0	0%	0			MPC270917P00195000
190 P	0	0%	0			MPC270917P00190000
185 P	0	0%	0			MPC270917P00185000
180 P	3.50	-5.41%	1	4	09-14	MPC270917P00180000