Stocks Options

LAST PRICE
172.1100
TODAY'S CHANGE (%)
Trending Down-1.5750 (-0.9068%)

Bid / Lots
172.0300/ 2
Ask / Lots
172.1900/ 2
Open / Previous Close
173.2000 / 173.6850
Day Range
Low 171.8000
High 173.6500
52 Week Range
Low 104.3200
High 221.1100
Volume
92,030
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 26.886

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	$91.30In 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$80.00	MPCOut of the Money	$0.00Out of the Money	$0.53Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MPCIn the Money	$86.15In the Money	$89.15In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$81.30In the Money	$84.20In 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	$75.10In the Money	$79.25In 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	$0.54Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$71.30In the Money	$74.15In 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	$0.55Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MPCIn the Money	$65.95In the Money	$69.20In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$61.00In the Money	$64.20In 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	$0.61Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MPCIn the Money	$55.40In the Money	$59.25In 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	$0.75Out of the Money	$1.06Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MPCIn the Money	$50.25In the Money	$54.25In 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	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MPCIn the Money	$46.20In the Money	$49.20In the Money	$47.98In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	MPCOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
MPCIn the Money	$41.25In the Money	$44.20In the Money	$44.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	MPCOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	190Out of the Money
MPCIn the Money	$35.25In the Money	$39.30In the Money	$39.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	MPCOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	349Out of the Money
MPCIn the Money	$30.30In the Money	$34.30In the Money	$38.85In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	MPCOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
MPCIn the Money	$26.15In the Money	$29.25In the Money	$27.25In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	MPCOut of the Money	$0.01Out 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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$146.00	MPCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$147.00	MPCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$148.00	MPCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$149.00	MPCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$20.75In the Money	$23.55In the Money	$22.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	MPCOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	602Out of the Money
MPCIn the Money	$17.85In the Money	$21.25In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$16.70In the Money	$18.60In the Money	$17.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$155.00	MPCOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	622Out of the Money
MPCIn the Money	$14.05In the Money	$16.10In the Money	$17.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$157.50	MPCOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MPCIn the Money	$10.90In the Money	$13.75In the Money	$13.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	MPCOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	657Out of the Money
MPCIn the Money	$8.60In the Money	$10.70In the Money	$9.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$162.50	MPCOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
MPCIn the Money	$6.95In the Money	$8.20In the Money	$9.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$165.00	MPCOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	652Out of the Money
MPCIn the Money	$4.25In the Money	$5.75In the Money	$4.27In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$167.50	MPCOut of the Money	$0.27Out of the Money	$0.34Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	246Out of the Money
MPCUnderlying issue's last price	$2.64Underlying issue's last price	$3.35Underlying issue's last price	$3.35Underlying issue's last price	$-1.07Underlying issue's last price	7Underlying issue's last price	51Underlying issue's last price	Filter Table By Strike Price of$170.00Underlying issue's last price	MPCUnderlying issue's last price	$0.74Underlying issue's last price	$0.85Underlying issue's last price	$0.66Underlying issue's last price	$0.07Underlying issue's last price	3Underlying issue's last price	530Underlying issue's last price
MPCNear the Money	$1.33Near the Money	$1.45Near the Money	$1.42Near the Money	$-0.68Near the Money	11Near the Money	154Near the Money	Filter Table By Strike Price of$172.50	MPCIn the Money	$1.81In the Money	$1.96In the Money	$1.57In the Money	$0.32In the Money	2In the Money	88In the Money
MPCNear the Money	$0.53Near the Money	$0.61Near the Money	$0.79Near the Money	$-0.55Near the Money	26Near the Money	792Near the Money	Filter Table By Strike Price of$175.00	MPCIn the Money	$2.84In the Money	$3.70In the Money	$3.00In the Money	$0.43In the Money	1In the Money	508In the Money
MPCOut of the Money	$0.21Out of the Money	$0.28Out of the Money	$0.26Out of the Money	$-0.31Out of the Money	2Out of the Money	570Out of the Money	Filter Table By Strike Price of$177.50	MPCIn the Money	$5.15In the Money	$6.40In the Money	$5.90In the Money	$0.00In the Money	---In the Money	274In the Money
MPCOut of the Money	$0.08Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$-0.18Out of the Money	28Out of the Money	556Out of the Money	Filter Table By Strike Price of$180.00	MPCIn the Money	$7.10In the Money	$8.80In the Money	$6.58In the Money	$0.00In the Money	---In the Money	453In the Money
MPCOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.04Out of the Money	2Out of the Money	975Out of the Money	Filter Table By Strike Price of$182.50	MPCIn the Money	$9.35In the Money	$10.95In the Money	$10.45In the Money	$0.00In the Money	---In the Money	258In the Money
MPCOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	331Out of the Money	Filter Table By Strike Price of$185.00	MPCIn the Money	$11.15In the Money	$13.75In the Money	$11.36In the Money	$0.00In the Money	---In the Money	247In the Money
MPCOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money	Filter Table By Strike Price of$187.50	MPCIn the Money	$14.50In the Money	$16.05In the Money	$14.45In the Money	$5.10In the Money	1In the Money	83In the Money
MPCOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.01Out of the Money	2Out of the Money	646Out of the Money	Filter Table By Strike Price of$190.00	MPCIn the Money	$15.90In the Money	$19.95In the Money	$18.81In the Money	$0.00In the Money	---In the Money	337In the Money
MPCOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	213Out of the Money	Filter Table By Strike Price of$192.50	MPCIn the Money	$19.30In the Money	$20.95In the Money	$11.50In the Money	$0.00In the Money	---In the Money	15In the Money
MPCOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	517Out of the Money	Filter Table By Strike Price of$195.00	MPCIn the Money	$21.50In the Money	$23.45In the Money	$24.16In the Money	$0.00In the Money	---In the Money	564In the Money
MPCOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	240Out of the Money	Filter Table By Strike Price of$197.50	MPCIn the Money	$23.30In the Money	$27.45In the Money	$16.33In the Money	$0.00In the Money	---In the Money	77In the Money
MPCOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,251Out of the Money	Filter Table By Strike Price of$200.00	MPCIn the Money	$26.65In the Money	$29.00In the Money	$29.63In the Money	$0.00In the Money	---In the Money	385In the Money
MPCOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money	Filter Table By Strike Price of$202.50	MPCIn the Money	$28.50In the Money	$31.70In the Money	$20.00In the Money	$0.00In the Money	---In the Money	15In the Money
MPCOut of the Money	$0.01Out of the Money	$0.19Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$205.00	MPCIn the Money	$30.80In the Money	$34.70In 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	$0.75Out 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	$33.50In the Money	$36.30In the Money	$29.24In the Money	$0.00In the Money	---In the Money	6In the Money
MPCOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	690Out of the Money	Filter Table By Strike Price of$210.00	MPCIn the Money	$35.75In the Money	$39.30In the Money	$39.47In the Money	$0.00In the Money	---In the Money	345In the Money
MPCOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$212.50	MPCIn the Money	$38.35In the Money	$41.95In 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	$0.75Out of the Money	$0.01Out 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	$40.95In the Money	$43.75In 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	$0.75Out 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	$43.35In the Money	$46.45In 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	$0.10Out of the Money	$0.36Out of the Money	$0.17Out of the Money	1Out of the Money	2,054Out of the Money	Filter Table By Strike Price of$220.00	MPCIn the Money	$45.95In the Money	$49.00In 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	$0.75Out 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	$48.30In the Money	$52.00In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$225.00	MPCIn the Money	$50.85In the Money	$54.25In 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	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	467Out of the Money	Filter Table By Strike Price of$230.00	MPCIn the Money	$55.75In the Money	$59.80In 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	$0.75Out 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	$60.90In the Money	$64.10In 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	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	344Out of the Money	Filter Table By Strike Price of$240.00	MPCIn the Money	$65.85In the Money	$68.85In 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	$0.75Out 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	$70.85In the Money	$74.15In 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	$0.06Out 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	$75.85In the Money	$79.10In 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	$0.75Out 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	$80.75In the Money	$84.90In 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	$0.30Out 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	$85.75In the Money	$89.75In 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	$0.75Out 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	$90.80In the Money	$94.85In 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	$0.66Out of the Money	$0.05Out 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	$95.85In the Money	$99.10In 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	$0.59Out 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	$100.90In the Money	$104.20In 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	$0.58Out 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	$105.85In the Money	$109.20In 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	$0.58Out 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	$110.80In the Money	$114.80In 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)