Stocks Options

LAST PRICE
165.3800
TODAY'S CHANGE (%)
Trending Down-0.4400 (-0.2653%)

Bid / Lots
164.5100/ 1
Ask / Lots
165.4100/ 1
Open / Previous Close
166.3900 / 165.8200
Day Range
Low 162.4400
High 166.8700
52 Week Range
Low 139.3200
High 221.1100
Volume
2,847,057
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 27.882

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MPCIn the Money	$73.95In the Money	$76.80In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$68.95In the Money	$71.80In 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	---Out of the Money	$0.53Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MPCIn the Money	$63.90In the Money	$66.75In 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	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$58.90In the Money	$61.75In 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	---Out of the Money	$0.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$53.75In the Money	$56.75In 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	---Out of the Money	$0.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$49.00In the Money	$51.80In 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	---Out of the Money	$0.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$43.90In the Money	$46.75In 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	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$39.00In the Money	$41.75In the Money	$39.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$125.00	MPCOut of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$34.00In the Money	$36.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	MPCOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
MPCIn the Money	$33.00In the Money	$35.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$131.00	MPCOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MPCIn the Money	$32.00In the Money	$34.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$132.00	MPCOut of the Money	---Out of the Money	$0.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$30.90In the Money	$33.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$133.00	MPCOut of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$29.90In the Money	$32.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$134.00	MPCOut of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$28.90In the Money	$31.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	MPCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
MPCIn the Money	$27.90In the Money	$30.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$136.00	MPCOut of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$26.75In the Money	$29.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$137.00	MPCOut of the Money	---Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MPCIn the Money	$25.75In the Money	$28.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$138.00	MPCOut of the Money	---Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MPCIn the Money	$24.80In the Money	$27.80In the Money	$25.65In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$139.00	MPCOut of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$23.95In the Money	$26.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	MPCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
MPCIn the Money	$23.35In the Money	$25.50In the Money	$24.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$141.00	MPCOut of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$22.45In the Money	$24.00In the Money	$22.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$142.00	MPCOut of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$21.10In the Money	$23.50In the Money	$22.65In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$143.00	MPCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$20.10In the Money	$22.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$144.00	MPCOut of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$19.30In the Money	$21.25In the Money	$21.56In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	MPCOut of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$18.30In the Money	$20.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$146.00	MPCOut of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$17.30In the Money	$19.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$147.00	MPCOut of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$16.30In the Money	$18.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$148.00	MPCOut of the Money	---Out of the Money	$0.68Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MPCIn the Money	$15.20In the Money	$18.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$149.00	MPCOut of the Money	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$14.35In the Money	$16.10In the Money	$13.40In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$150.00	MPCOut of the Money	---Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
MPCIn the Money	$11.55In the Money	$13.35In 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	$0.01Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.02Out of the Money	7Out of the Money	37Out of the Money
MPCIn the Money	$8.70In the Money	$11.25In the Money	$13.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$155.00	MPCOut of the Money	$0.05Out of the Money	$0.54Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	12Out of the Money	82Out of the Money
MPCIn the Money	$6.90In the Money	$8.55In the Money	$7.30In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$157.50	MPCOut of the Money	$0.10Out of the Money	$0.16Out of the Money	$0.35Out of the Money	$-0.15Out of the Money	18Out of the Money	44Out of the Money
MPCIn the Money	$5.60In the Money	$6.80In the Money	$4.50In the Money	$-2.91In the Money	2In the Money	28In the Money	Filter Table By Strike Price of$160.00	MPCOut of the Money	$0.25Out of the Money	$0.34Out of the Money	$0.74Out of the Money	$0.30Out of the Money	50Out of the Money	141Out of the Money
MPCIn the Money	$3.60In the Money	$3.85In the Money	$3.15In the Money	$-0.75In the Money	5In the Money	372In the Money	Filter Table By Strike Price of$162.50	MPCNear the Money	$0.64Near the Money	$0.73Near the Money	$1.72Near the Money	$0.83Near the Money	2Near the Money	76Near the Money
MPCUnderlying issue's last price	$1.94Underlying issue's last price	$2.08Underlying issue's last price	$1.66Underlying issue's last price	$-1.06Underlying issue's last price	72Underlying issue's last price	186Underlying issue's last price	Filter Table By Strike Price of$165.00Underlying issue's last price	MPCUnderlying issue's last price	$1.48Underlying issue's last price	$1.58Underlying issue's last price	$2.64Underlying issue's last price	$0.85Underlying issue's last price	25Underlying issue's last price	45Underlying issue's last price
MPCNear the Money	$0.86Near the Money	$1.42Near the Money	$0.76Near the Money	$-0.66Near the Money	74Near the Money	173Near the Money	Filter Table By Strike Price of$167.50	MPCIn the Money	$2.43In the Money	$3.80In the Money	$3.20In the Money	$-0.40In the Money	1In the Money	14In the Money
MPCOut of the Money	$0.32Out of the Money	$0.42Out of the Money	$0.30Out of the Money	$-0.45Out of the Money	105Out of the Money	210Out of the Money	Filter Table By Strike Price of$170.00	MPCIn the Money	$4.30In the Money	$5.70In the Money	$7.90In the Money	$0.00In the Money	---In the Money	40In the Money
MPCOut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$-0.23Out of the Money	35Out of the Money	151Out of the Money	Filter Table By Strike Price of$172.50	MPCIn the Money	$6.80In the Money	$7.45In the Money	$9.95In the Money	$0.00In the Money	---In the Money	1In the Money
MPCOut of the Money	$0.04Out of the Money	$0.21Out of the Money	$0.07Out of the Money	$-0.11Out of the Money	26Out of the Money	306Out of the Money	Filter Table By Strike Price of$175.00	MPCIn the Money	$9.05In the Money	$11.60In the Money	$10.95In the Money	$0.00In the Money	---In the Money	2In the Money
MPCOut of the Money	---Out of the Money	$0.20Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$177.50	MPCIn the Money	$11.50In the Money	$13.25In the Money	$15.15In the Money	$0.00In the Money	---In the Money	1In the Money
MPCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$180.00	MPCIn the Money	$14.00In the Money	$15.70In the Money	$12.35In the Money	$0.00In the Money	---In the Money	1In the Money
MPCOut of the Money	---Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	1Out of the Money	12Out of the Money	Filter Table By Strike Price of$182.50	MPCIn the Money	$16.45In the Money	$18.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$185.00	MPCIn the Money	$18.20In the Money	$20.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$187.50	MPCIn the Money	$20.60In the Money	$23.30In the Money	$22.60In the Money	$0.00In the Money	---In the Money	7In the Money
MPCOut of the Money	---Out of the Money	$0.08Out 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$190.00	MPCIn the Money	$23.40In the Money	$26.20In the Money	$26.30In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$195.00	MPCIn the Money	$28.45In the Money	$31.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.64Out 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$200.00	MPCIn the Money	$33.25In the Money	$36.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.52Out 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$205.00	MPCIn the Money	$38.50In the Money	$41.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.52Out 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$210.00	MPCIn the Money	$43.25In the Money	$46.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.52Out 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$215.00	MPCIn the Money	$48.25In the Money	$51.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.52Out 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$220.00	MPCIn the Money	$53.55In the Money	$56.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.52Out 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$225.00	MPCIn the Money	$58.55In the Money	$61.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out 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	Filter Table By Strike Price of$230.00	MPCIn the Money	$63.50In the Money	$66.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out 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	Filter Table By Strike Price of$235.00	MPCIn the Money	$68.25In the Money	$71.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out 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	Filter Table By Strike Price of$240.00	MPCIn the Money	$73.25In the Money	$76.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.52Out 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	$78.30In the Money	$81.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.52Out 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$250.00	MPCIn the Money	$83.30In the Money	$86.30In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)