Stocks Options

LAST PRICE
182.5500
TODAY'S CHANGE (%)
Trending Down-0.4000 (-0.2186%)

Bid / Lots
182.5500/ 1
Ask / Lots
183.0000/ 2
Open / Previous Close
183.7600 / 182.9500
Day Range
Low 180.1200
High 184.5600
52 Week Range
Low 104.3200
High 221.1100
Volume
1,868,555
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 27.283

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MPCIn the Money	$100.70In the Money	$103.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	MPCOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MPCIn the Money	$95.55In the Money	$98.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	MPCOut of the Money	$0.00Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$90.65In the Money	$94.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	MPCOut of the Money	$0.00Out of the Money	$0.53Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
MPCIn the Money	$85.55In the Money	$89.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	MPCOut of the Money	$0.00Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$80.65In the Money	$84.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	MPCOut of the Money	$0.00Out of the Money	$0.53Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MPCIn the Money	$75.50In the Money	$79.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	MPCOut of the Money	$0.00Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$70.60In the Money	$74.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	MPCOut of the Money	$0.00Out of the Money	$0.53Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MPCIn the Money	$65.55In the Money	$69.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	MPCOut of the Money	$0.00Out of the Money	$0.54Out of the Money	$1.06Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MPCIn the Money	$60.65In the Money	$63.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	MPCOut of the Money	$0.00Out of the Money	$0.58Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MPCIn the Money	$55.70In the Money	$58.80In the Money	$30.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$125.00	MPCOut of the Money	$0.00Out of the Money	$0.63Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
MPCIn the Money	$50.55In the Money	$54.05In the Money	$65.02In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$130.00	MPCOut of the Money	$0.00Out of the Money	$1.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	197Out of the Money
MPCIn the Money	$45.55In the Money	$49.10In the Money	$73.88In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$135.00	MPCOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	344Out of the Money
MPCIn the Money	$40.75In the Money	$44.20In the Money	$78.50In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$140.00	MPCOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
MPCIn the Money	$35.60In the Money	$39.10In the Money	$64.64In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$145.00	MPCOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
MPCIn the Money	$30.65In the Money	$34.10In the Money	$33.16In the Money	$0.00In the Money	---In the Money	92In the Money	Filter Table By Strike Price of$150.00	MPCOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	603Out of the Money
MPCIn the Money	$28.10In the Money	$31.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$152.50	MPCOut of the Money	$0.02Out of the Money	$0.33Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$25.60In the Money	$29.00In the Money	$43.00In the Money	$0.00In the Money	---In the Money	318In the Money	Filter Table By Strike Price of$155.00	MPCOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.13Out of the Money	5Out of the Money	642Out of the Money
MPCIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$157.50	MPCOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$20.90In the Money	$23.60In the Money	$39.70In the Money	$0.00In the Money	---In the Money	101In the Money	Filter Table By Strike Price of$160.00	MPCOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	195Out of the Money
MPCIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$162.50	MPCOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$17.25In the Money	$18.95In the Money	$25.90In the Money	$0.00In the Money	---In the Money	473In the Money	Filter Table By Strike Price of$165.00	MPCOut of the Money	$0.19Out of the Money	$0.24Out of the Money	$0.36Out of the Money	$-0.49Out of the Money	1Out of the Money	186Out of the Money
MPCIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$167.50	MPCOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$12.85In the Money	$14.00In the Money	$12.75In the Money	$-1.03In the Money	10In the Money	312In the Money	Filter Table By Strike Price of$170.00	MPCOut of the Money	$0.47Out of the Money	$0.53Out of the Money	$0.64Out of the Money	$0.02Out of the Money	3Out of the Money	518Out of the Money
MPCIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$172.50	MPCOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$8.50In the Money	$9.05In the Money	$8.19In the Money	$-0.78In the Money	26In the Money	758In the Money	Filter Table By Strike Price of$175.00	MPCOut of the Money	$1.20Out of the Money	$1.27Out of the Money	$1.53Out of the Money	$0.18Out of the Money	77Out of the Money	366Out of the Money
MPCIn the Money	$6.60In the Money	$6.95In the Money	$7.05In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$177.50	MPCOut of the Money	$1.84Out of the Money	$1.90Out of the Money	$2.12Out of the Money	$0.12Out of the Money	57Out of the Money	148Out of the Money
MPCIn the Money	$5.00In the Money	$5.15In the Money	$4.80In the Money	$-1.08In the Money	17In the Money	393In the Money	Filter Table By Strike Price of$180.00	MPCNear the Money	$2.72Near the Money	$2.80Near the Money	$3.08Near the Money	$0.29Near the Money	67Near the Money	230Near the Money
MPCUnderlying issue's last price	$3.55Underlying issue's last price	$3.70Underlying issue's last price	$3.55Underlying issue's last price	$-0.80Underlying issue's last price	356Underlying issue's last price	107Underlying issue's last price	Filter Table By Strike Price of$182.50Underlying issue's last price	MPCUnderlying issue's last price	$3.85Underlying issue's last price	$4.00Underlying issue's last price	$4.05Underlying issue's last price	$0.17Underlying issue's last price	87Underlying issue's last price	100Underlying issue's last price
MPCNear the Money	$2.46Near the Money	$2.55Near the Money	$2.40Near the Money	$-1.10Near the Money	77Near the Money	260Near the Money	Filter Table By Strike Price of$185.00	MPCIn the Money	$5.25In the Money	$5.40In the Money	$5.76In the Money	$-0.69In the Money	41In the Money	235In the Money
MPCOut of the Money	$1.59Out of the Money	$1.74Out of the Money	$1.59Out of the Money	$-0.84Out of the Money	26Out of the Money	48Out of the Money	Filter Table By Strike Price of$187.50	MPCIn the Money	$6.60In the Money	$9.00In the Money	$8.36In the Money	$1.26In the Money	2In the Money	75In the Money
MPCOut of the Money	$1.04Out of the Money	$1.12Out of the Money	$0.94Out of the Money	$-0.81Out of the Money	23Out of the Money	342Out of the Money	Filter Table By Strike Price of$190.00	MPCIn the Money	$8.80In the Money	$10.15In the Money	$8.70In the Money	$-1.90In the Money	2In the Money	340In the Money
MPCOut of the Money	$0.64Out of the Money	$0.71Out of the Money	$0.59Out of the Money	$-0.47Out of the Money	4Out of the Money	172Out of the Money	Filter Table By Strike Price of$192.50	MPCIn the Money	$10.90In the Money	$11.45In the Money	$11.36In the Money	$-1.34In the Money	14In the Money	10In the Money
MPCOut of the Money	$0.39Out of the Money	$0.44Out of the Money	$0.36Out of the Money	$-0.44Out of the Money	13Out of the Money	582Out of the Money	Filter Table By Strike Price of$195.00	MPCIn the Money	$13.15In the Money	$13.70In the Money	$13.35In the Money	$0.00In the Money	---In the Money	589In the Money
MPCOut of the Money	$0.21Out of the Money	$0.27Out of the Money	$0.20Out of the Money	$-0.17Out of the Money	2Out of the Money	230Out of the Money	Filter Table By Strike Price of$197.50	MPCIn the Money	$14.65In the Money	$16.10In the Money	$8.55In the Money	$0.00In the Money	---In the Money	77In the Money
MPCOut of the Money	$0.12Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$-0.15Out of the Money	20Out of the Money	1,249Out of the Money	Filter Table By Strike Price of$200.00	MPCIn the Money	$16.70In the Money	$18.80In the Money	$19.10In the Money	$2.10In the Money	1In the Money	388In the Money
MPCOut of the Money	$0.06Out of the Money	$0.11Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money	Filter Table By Strike Price of$202.50	MPCIn the Money	$19.10In the Money	$22.65In the Money	$20.00In the Money	$0.00In the Money	---In the Money	15In the Money
MPCOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$205.00	MPCIn the Money	$21.65In the Money	$25.10In the Money	$20.98In the Money	$0.00In the Money	---In the Money	10In the Money
MPCOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$207.50	MPCIn the Money	$24.05In the Money	$27.70In the Money	$27.79In the Money	$0.00In the Money	---In the Money	6In the Money
MPCOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	17Out of the Money	708Out of the Money	Filter Table By Strike Price of$210.00	MPCIn the Money	$26.60In the Money	$30.15In the Money	$24.53In the Money	$0.00In the Money	---In the Money	346In the Money
MPCOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money	Filter Table By Strike Price of$212.50	MPCIn the Money	$29.10In the Money	$32.65In the Money	$15.72In the Money	$0.00In the Money	---In the Money	1In the Money
MPCOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money	Filter Table By Strike Price of$215.00	MPCIn the Money	$31.60In the Money	$35.10In the Money	$29.10In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$217.50	MPCIn the Money	$34.10In the Money	$37.60In the Money	$31.61In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	2,066Out of the Money	Filter Table By Strike Price of$220.00	MPCIn the Money	$36.60In the Money	$40.15In the Money	$23.50In the Money	$0.00In the Money	---In the Money	279In the Money
MPCOut of the Money	$0.00Out of the Money	$1.26Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$222.50	MPCIn the Money	$39.00In the Money	$42.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$225.00	MPCIn the Money	$41.45In the Money	$45.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	552Out of the Money	Filter Table By Strike Price of$230.00	MPCIn the Money	$46.00In the Money	$49.75In the Money	$20.60In the Money	$0.00In the Money	---In the Money	24In the Money
MPCOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$235.00	MPCIn the Money	$51.00In the Money	$55.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	345Out of the Money	Filter Table By Strike Price of$240.00	MPCIn the Money	$56.70In the Money	$60.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$245.00	MPCIn the Money	$61.60In the Money	$64.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	$0.00Out of the Money	$0.79Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	158Out of the Money	Filter Table By Strike Price of$250.00	MPCIn the Money	$66.50In the Money	$70.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	$0.00Out of the Money	$0.66Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$255.00	MPCIn the Money	$71.40In the Money	$75.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$260.00	MPCIn the Money	$76.55In the Money	$80.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	$0.00Out of the Money	$0.57Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$265.00	MPCIn the Money	$81.45In the Money	$85.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	$0.00Out of the Money	$0.56Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$270.00	MPCIn the Money	$86.50In the Money	$90.00In the Money	$52.05In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	$0.00Out of the Money	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$275.00	MPCIn the Money	$91.50In the Money	$95.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	$0.00Out of the Money	$0.54Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$280.00	MPCIn the Money	$96.45In the Money	$99.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	$0.00Out of the Money	$0.54Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$285.00	MPCIn the Money	$101.35In the Money	$104.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Marathon Petroleum Corp
NYSE:MPCUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 17, 2024)

Put Options (expires Friday May 17, 2024)