$145.82
-4.36-2.90%
At close: -
$145.82
0.000.00%
After Hours: 4:07 PM EDT
Comments
Loading...
Marathon Petroleum (MPC) ForecastNewsEarnings
Marathon Petroleum (MPC) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestMarathon Petroleum (NYSE:MPC) Stock, Option Chain
Option chain shows key data for Marathon Petroleum's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Marathon Petroleum.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid64.3
Ask66.95
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid59.8
Ask61.9
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Last Price-
Change
-
Bid53.95
Ask56.9
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.64
volume0
Intrest0
Last Price-
Change
-
Bid49.15
Ask51.85
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Last Price-
Change
-
Bid44.1
Ask46.9
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price-
Change
-
Bid39.8
Ask41.8
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid34.1
Ask36.75
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid29
Ask31.75
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid24.35
Ask26.8
volume0
Intrest0
Strike
120
120
Last Price0.05Mar 03, 2025
Change
00%
Bid0.01
Ask0.21
volume1
Intrest42
Last Price-
Change
-
Bid19.15
Ask22
volume0
Intrest0
Strike
125
125
Last Price1.17Feb 03, 2025
Change
00%
Bid0.02
Ask0.13
volume0
Intrest1
Last Price-
Change
-
Bid18.25
Ask20.95
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid0.03
Ask1.28
volume0
Intrest0
Last Price-
Change
-
Bid17.25
Ask20.05
volume0
Intrest0
Strike
127
127
Last Price0.05Mar 03, 2025
Change
0.0550%
Bid0.04
Ask0.29
volume1
Intrest1
Last Price-
Change
-
Bid16.25
Ask19
volume0
Intrest0
Strike
128
128
Last Price0.2Mar 03, 2025
Change
0.0753.85%
Bid0.04
Ask0.29
volume6
Intrest1
Last Price-
Change
-
Bid15.15
Ask18.05
volume0
Intrest0
Strike
129
129
Last Price0.08Mar 03, 2025
Change
0.0746.67%
Bid0.05
Ask0.29
volume6
Intrest28
Last Price-
Change
-
Bid14.3
Ask17.05
volume0
Intrest0
Strike
130
130
Last Price0.18Mar 03, 2025
Change
0.0210%
Bid0.01
Ask0.24
volume9
Intrest9
Last Price-
Change
-
Bid13.7
Ask15.95
volume0
Intrest0
Strike
131
131
Last Price0.27Mar 03, 2025
Change
-
Bid-
Ask0.23
volume2
Intrest0
Last Price-
Change
-
Bid13
Ask14.7
volume0
Intrest0
Strike
132
132
Last Price0.2Feb 25, 2025
Change
00%
Bid0.14
Ask0.23
volume0
Intrest40
Last Price-
Change
-
Bid12.05
Ask13.8
volume0
Intrest0
Strike
133
133
Last Price0.21Feb 25, 2025
Change
00%
Bid0.17
Ask0.25
volume0
Intrest20
Last Price-
Change
-
Bid11.1
Ask13.1
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid0.05
Ask0.76
volume0
Intrest0
Last Price25.45Feb 18, 2025
Change
00%
Bid10.45
Ask12.2
volume0
Intrest0
Strike
135
135
Last Price0.25Feb 27, 2025
Change
00%
Bid0.26
Ask0.35
volume0
Intrest17
Last Price-
Change
-
Bid9.4
Ask10.8
volume0
Intrest0
Strike
136
136
Last Price0.33Mar 03, 2025
Change
0.143.48%
Bid0.31
Ask0.42
volume1
Intrest5
Last Price-
Change
-
Bid8.6
Ask10.1
volume0
Intrest0
Strike
137
137
Last Price0.41Feb 25, 2025
Change
00%
Bid0.37
Ask0.5
volume0
Intrest7
Last Price-
Change
-
Bid8.15
Ask9.35
volume0
Intrest0
Strike
138
138
Last Price0.32Mar 03, 2025
Change
0.1633.33%
Bid0.48
Ask0.6
volume1
Intrest9
Last Price-
Change
-
Bid6.65
Ask8.45
volume0
Intrest0
Strike
139
139
Last Price0.52Mar 03, 2025
Change
0.058.77%
Bid0.34
Ask0.73
volume6
Intrest15
Last Price9.85Feb 28, 2025
Change
00%
Bid6.25
Ask7.6
volume0
Intrest5
Strike
140
140
Last Price0.47Mar 03, 2025
Change
0.0614.63%
Bid0.11
Ask0.87
volume1
Intrest18
Last Price16.1Feb 04, 2025
Change
00%
Bid5.1
Ask6.8
volume0
Intrest0
Strike
141
141
Last Price0.68Mar 03, 2025
Change
0.2627.66%
Bid0.69
Ask1.24
volume11
Intrest4
Last Price-
Change
-
Bid4
Ask6.05
volume0
Intrest0
Strike
142
142
Last Price1.36Feb 26, 2025
Change
00%
Bid0.14
Ask1.43
volume0
Intrest16
Last Price-
Change
-
Bid4.15
Ask4.7
volume0
Intrest0
Strike
143
143
Last Price1.44Mar 03, 2025
Change
0.6480%
Bid1.29
Ask1.59
volume72
Intrest32
Last Price5.7Feb 27, 2025
Change
00%
Bid2.88
Ask4.75
volume0
Intrest9
Strike
144
144
Last Price1.55Mar 03, 2025
Change
0.064.03%
Bid1.67
Ask2.13
volume23
Intrest28
Last Price2.75Mar 03, 2025
Change
3.354.55%
Bid2.12
Ask3.7
volume3
Intrest3
Strike
145
145
Last Price2.07Mar 03, 2025
Change
0.8873.95%
Bid2.12
Ask2.35
volume35
Intrest52
Last Price2.8Mar 03, 2025
Change
241.67%
Bid2.17
Ask2.82
volume10
Intrest8
Strike
146
146
Last Price2.3Mar 03, 2025
Change
0.2914.43%
Bid2.58
Ask2.82
volume46
Intrest37
Last Price2.35Mar 03, 2025
Change
0.927.69%
Bid2.01
Ask3.65
volume4
Intrest75
Strike
147
147
Last Price2.7Mar 03, 2025
Change
0.3514.89%
Bid2.45
Ask3.4
volume4
Intrest21
Last Price2.39Mar 03, 2025
Change
1.5138.72%
Bid1.6
Ask2.53
volume2
Intrest87
Strike
148
148
Last Price2.63Mar 03, 2025
Change
0.5325.24%
Bid3.65
Ask4
volume1
Intrest22
Last Price1.3Mar 03, 2025
Change
1.756.67%
Bid1.01
Ask1.6
volume9
Intrest87
Strike
149
149
Last Price4.25Mar 03, 2025
Change
2.23110.4%
Bid3.5
Ask4.65
volume7
Intrest71
Last Price0.93Mar 03, 2025
Change
1.6263.53%
Bid0.76
Ask1.85
volume21
Intrest39
Strike
150
150
Last Price4.71Mar 03, 2025
Change
1.2636.52%
Bid4.5
Ask5.5
volume16
Intrest70
Last Price0.7Mar 03, 2025
Change
158.82%
Bid0.43
Ask0.7
volume13
Intrest97
Strike
152.5
152.5
Last Price7.45Mar 03, 2025
Change
2.7558.51%
Bid6.4
Ask8.2
volume51
Intrest53
Last Price0.25Mar 03, 2025
Change
0.7173.96%
Bid0.22
Ask0.36
volume42
Intrest84
Strike
155
155
Last Price4.7Feb 24, 2025
Change
00%
Bid9.05
Ask10.4
volume0
Intrest28
Last Price0.18Mar 03, 2025
Change
0.2659.09%
Bid0.09
Ask0.21
volume19
Intrest49
Strike
157.5
157.5
Last Price7.36Feb 25, 2025
Change
00%
Bid10.85
Ask13.4
volume0
Intrest11
Last Price0.14Mar 03, 2025
Change
0.0733.33%
Bid0.04
Ask0.18
volume167
Intrest103
Strike
160
160
Last Price9.49Feb 25, 2025
Change
00%
Bid13.55
Ask15.8
volume0
Intrest10
Last Price0.14Feb 28, 2025
Change
00%
Bid0.01
Ask0.15
volume0
Intrest67
Strike
162.5
162.5
Last Price9.85Feb 04, 2025
Change
00%
Bid15.9
Ask18.55
volume0
Intrest4
Last Price0.05Mar 03, 2025
Change
0.0444.44%
Bid0.03
Ask0.17
volume12
Intrest143
Strike
165
165
Last Price-
Change
-
Bid18.25
Ask21.05
volume0
Intrest0
Last Price0.17Feb 25, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest97
Strike
167.5
167.5
Last Price12.7Feb 04, 2025
Change
00%
Bid20.85
Ask23.55
volume0
Intrest0
Last Price0.02Mar 03, 2025
Change
0.01100%
Bid0.01
Ask1.32
volume16
Intrest97
Strike
170
170
Last Price-
Change
-
Bid22.75
Ask26.2
volume0
Intrest0
Last Price0.02Mar 03, 2025
Change
0.0466.67%
Bid-
Ask2.04
volume1
Intrest8
Strike
172.5
172.5
Last Price-
Change
-
Bid25.75
Ask27.8
volume0
Intrest0
Last Price0.02Feb 27, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest4
Strike
175
175
Last Price-
Change
-
Bid28.3
Ask31
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid30.9
Ask33.4
volume0
Intrest0
Last Price0.05Mar 03, 2025
Change
-
Bid-
Ask0.36
volume1
Intrest0
Strike
180
180
Last Price-
Change
-
Bid33.3
Ask36
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid35.8
Ask38.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid38.25
Ask41.1
volume0
Intrest0
Last Price0.13Feb 04, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest24
Strike
190
190
Last Price-
Change
-
Bid43.3
Ask45.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.46
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid47.8
Ask50.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid53.15
Ask56.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid58.2
Ask61.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid63.45
Ask66.15
volume0
Intrest0