Free Trial

Marathon Petroleum (MPC) Options Chain & Prices

Marathon Petroleum logo
$158.45 -2.17 (-1.35%)
As of 12:48 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

MPC Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/23/2025$130.00$31.470Call1010 - 5
(+0)
77.68%
(+5.63%)
11
5/23/2025$132.00$29.470Call1010 - 7
(+0)
74.54%
(+5.24%)
11
5/23/2025$134.00$27.470Call1010 - 6
(+0)
71.42%
(+4.84%)
11
5/23/2025$135.00$26.440Call95752016
(+0)
69.82%
(+4.61%)
14
5/23/2025$136.00$25.470Call10 - - 7
(+0)
68.31%
(+4.45%)
11
5/23/2025$137.00$24.470Call1010 - 5
(+0)
66.76%
(+4.25%)
11
5/23/2025$140.00$21.470Call89454312
(+0)
62.13%
(+3.65%)
18
5/23/2025$144.00$17.440Call165807524
(+0)
55.97%
(+2.80%)
15
5/23/2025$145.00$16.440Call5,590240 - 592
(-1)
54.45%
(+2.59%)
0.99999914
5/23/2025$146.00$15.470Call941481 - 69
(-2)
52.98%
(+2.43%)
0.99999312
5/23/2025$148.00$0.099Put21 - 35
(+1)
49.98%
(+2.02%)
-0.0348772
5/23/2025$148.00$13.470Call10 - 108
(-1)
49.98%
(+2.02%)
0.999911
5/23/2025$149.00$0.123Put2 - - 6
(+0)
48.50%
(+1.81%)
-0.0431441
5/23/2025$149.00$12.470Call1,520 - 630132
(+0)
48.50%
(+1.81%)
0.99980311
5/23/2025$150.00$11.440Call1501054521
(+1)
46.98%
(+1.56%)
0.9992614
5/23/2025$152.50$0.275Put4 - 234
(+4)
43.39%
(+1.05%)
-0.0932622
5/23/2025$152.50$8.973Call1907511533
(+0)
43.43%
(+1.09%)
0.9934964
5/23/2025$155.00$0.500Put1 - - 16
(+2)
40.05%
(+0.62%)
-0.1614271
5/23/2025$155.00$6.506Call1804013038
(-1)
40.05%
(+0.62%)
0.9557715
5/23/2025$157.50$0.933Put8 - 361
(-1)
37.06%
(+0.24%)
-0.2766693
5/23/2025$160.00$1.746Put502354
(+1)
35.50%
(+0.34%)
-0.4493320
5/23/2025$160.00$2.365Call171527
(+0)
34.78%
(+0.08%)
0.5793448
5/23/2025$162.50$3.081Put70 - - 34
(+4)
33.60%
(+0.26%)
-0.6468618
5/23/2025$162.50$1.171Call1998152
(+2)
33.61%
(+0.27%)
0.35917112
5/23/2025$165.00$0.523Call256529
(+7)
33.72%
(+0.81%)
0.19603611
5/23/2025$167.50$0.224Call11 - 80
(+1)
34.93%
(+1.54%)
0.0964971
5/23/2025$170.00$0.101Call31146
(+17)
36.77%
(+7.17%)
0.047373
5/23/2025$172.50$0.048Call1 - 130
(+21)
38.98%
(+2.82%)
0.0235641
5/23/2025$175.00$0.024Call2 - - 2
(+0)
41.36%
(+3.36%)
0.0121891
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:MPC) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners