Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,579231872,076


MPC Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

MPC Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

MPC Jan 21, 2028 Exp. - Max Pain @ $240.00

Puts
Calls


MPC Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
600 C45.10+22.55%332809-16MPC280121C00600000
580 C44.290%1109-15MPC280121C00580000
560 C00%0MPC280121C00560000
540 C59.850%1109-16MPC280121C00540000
530 C62.350%1109-16MPC280121C00530000
520 C00%0MPC280121C00520000
510 C51.510%3309-08MPC280121C00510000
500 C74.50+16.04%22509-18MPC280121C00500000
490 C00%0MPC280121C00490000
480 C75.00+41.22%71709-16MPC280121C00480000
470 C80.20+57.72%139309-17MPC280121C00470000
460 C22.700%3307-17MPC280121C00460000
450 C70.75+2.74%1509-14MPC280121C00450000
440 C67.30+4.68%14309-04MPC280121C00440000
430 C67.40+32.94%3409-02MPC280121C00430000
420 C103.50+1.65%2609-18MPC280121C00420000
410 C98.20+6.86%384109-16MPC280121C00410000
400 C102.25+6.57%16509-16MPC280121C00400000
390 C116.00+27.10%11509-18MPC280121C00390000
380 C96.93+12.32%33009-09MPC280121C00380000
370 C110.20+22.38%11609-14MPC280121C00370000
360 C106.30+36.11%436009-08MPC280121C00360000
350 C123.07+30.58%110009-15MPC280121C00350000
340 C114.00+12.32%523409-09MPC280121C00340000
330 C125.99+4.76%39109-10MPC280121C00330000
320 C134.25+7.40%11909-15MPC280121C00320000
310 C161.13+101.39%14709-18MPC280121C00310000
300 C167.75+21.84%16109-18MPC280121C00300000
290 C113.80+5.06%35608-17MPC280121C00290000
280 C110.03+37.45%25908-13MPC280121C00280000
270 C138.23+79.75%12809-01MPC280121C00270000
260 C92.55+2.15%23108-10MPC280121C00260000
250 C141.00+44.72%37408-19MPC280121C00250000
240 C173.00-0.18%239709-04MPC280121C00240000
230 C147.60+10.16%152608-14MPC280121C00230000
220 C163.75+21.66%14708-20MPC280121C00220000
210 C168.05+37.18%487808-17MPC280121C00210000
200 C204.30+12.74%16809-04MPC280121C00200000
195 C177.85+26.76%13308-27MPC280121C00195000
190 C183.20+36.97%35508-17MPC280121C00190000
185 C189.55+28.26%3408-19MPC280121C00185000
180 C127.00-11.19%110408-07MPC280121C00180000
175 C186.10+40.45%21808-13MPC280121C00175000
170 C265.90+91.53%52709-18MPC280121C00170000
165 C193.10+302.29%3908-13MPC280121C00165000
160 C209.90+96.72%24008-18MPC280121C00160000
155 C106.33+113.47%4203-26MPC280121C00155000
150 C215.50+30.55%11808-18MPC280121C00150000
145 C115.52+50.85%1203-30MPC280121C00145000
140 C219.00+34.22%1208-26MPC280121C00140000
135 C00%0MPC280121C00135000
130 C121.65+119.19%21905-01MPC280121C00130000
125 C237.50+70.56%1608-18MPC280121C00125000
120 C282.10+14.21%1109-15MPC280121C00120000
115 C00%0MPC280121C00115000
110 C250.63+163.96%11408-20MPC280121C00110000
105 C98.26+7.98%27327402-17MPC280121C00105000
100 C198.04+70.43%11907-13MPC280121C00100000
95 C159.10+49.46%122205-15MPC280121C00095000
90 C79.27-0.35%4612-23MPC280121C00090000
85 C338.73+95.76%1209-17MPC280121C00085000
Puts
StrikePriceChangeVolOILastContract Name
600 P209.90-0.84%7709-17MPC280121P00600000
580 P00%0MPC280121P00580000
560 P00%0MPC280121P00560000
540 P00%0MPC280121P00540000
530 P00%0MPC280121P00530000
520 P00%0MPC280121P00520000
510 P00%0MPC280121P00510000
500 P136.80+1.63%402209-14MPC280121P00500000
490 P00%0MPC280121P00490000
480 P00%0MPC280121P00480000
470 P00%0MPC280121P00470000
460 P00%0MPC280121P00460000
450 P100.200%101009-11MPC280121P00450000
440 P00%0MPC280121P00440000
430 P00%0MPC280121P00430000
420 P00%0MPC280121P00420000
410 P74.74-3.75%14809-16MPC280121P00410000
400 P72.250%8809-09MPC280121P00400000
390 P00%0MPC280121P00390000
380 P135.000%1105-28MPC280121P00380000
370 P56.380%101009-11MPC280121P00370000
360 P51.02-2.82%430809-18MPC280121P00360000
350 P55.00-50.00%1208-31MPC280121P00350000
340 P45.00+1.81%1809-10MPC280121P00340000
330 P39.87-57.81%1209-11MPC280121P00330000
320 P43.00-4.32%101308-24MPC280121P00320000
310 P52.950%2207-31MPC280121P00310000
300 P28.100.00%5025409-17MPC280121P00300000
290 P26.51-13.93%17909-08MPC280121P00290000
280 P27.30-54.12%404108-21MPC280121P00280000
270 P20.00-14.16%25709-11MPC280121P00270000
260 P18.00-15.41%14209-18MPC280121P00260000
250 P15.50+3.33%157409-17MPC280121P00250000
240 P23.50-5.77%1107-17MPC280121P00240000
230 P11.80+2.61%12709-18MPC280121P00230000
220 P11.60-3.33%110208-31MPC280121P00220000
210 P22.10-16.51%2606-10MPC280121P00210000
200 P7.40-1.99%210909-15MPC280121P00200000
195 P00%0MPC280121P00195000
190 P8.40-64.24%3508-11MPC280121P00190000
185 P21.83+23.47%24404-09MPC280121P00185000
180 P14.57-13.84%1705-12MPC280121P00180000
175 P5.75-66.18%61308-13MPC280121P00175000
170 P9.00-51.35%1207-08MPC280121P00170000
165 P10.70-26.71%7805-05MPC280121P00165000
160 P5.88-48.87%11308-07MPC280121P00160000
155 P16.00+10.34%53102-25MPC280121P00155000
150 P2.65-1.85%11609-11MPC280121P00150000
145 P12.00-25.47%5702-18MPC280121P00145000
140 P4.50-10.00%1307-08MPC280121P00140000
135 P8.16-11.59%33304-10MPC280121P00135000
130 P00%0MPC280121P00130000
125 P1.50-71.70%17909-01MPC280121P00125000
120 P0.800%2208-28MPC280121P00120000
115 P8.900%1112-23MPC280121P00115000
110 P7.700%1112-23MPC280121P00110000
105 P00%0MPC280121P00105000
100 P2.50+37.36%34606-02MPC280121P00100000
95 P1.30-53.57%32406-22MPC280121P00095000
90 P1.60-5.88%107805-18MPC280121P00090000
85 P0.40-47.37%354708-21MPC280121P00085000


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