Stocks Options

LAST PRICE
163.8700
TODAY'S CHANGE (%)
Trending Up2.8600 (1.7763%)

Bid / Lots
163.5900/ 1
Ask / Lots
165.0000/ 2
Open / Previous Close
161.5400 / 161.0100
Day Range
Low 161.0000
High 163.9700
52 Week Range
Low 139.3200
High 221.1100
Volume
1,520,203
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 28.157

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MPCIn the Money	$86.85In the Money	$90.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	MPCOut of the Money	---Out of the Money	$0.46Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
MPCIn the Money	$82.05In the Money	$85.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	MPCOut of the Money	---Out of the Money	$0.46Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
MPCIn the Money	$76.85In the Money	$80.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	MPCOut of the Money	---Out of the Money	$0.56Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$71.95In the Money	$75.60In the Money	$64.10In 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	$0.27Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
MPCIn the Money	$66.90In the Money	$70.70In the Money	---In 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	$0.27Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
MPCIn the Money	$61.85In the Money	$65.65In the Money	$74.10In 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	$0.27Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
MPCIn the Money	$56.90In the Money	$60.70In the Money	$62.40In 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	$0.28Out of the Money	$2.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MPCIn the Money	$51.90In the Money	$55.60In the Money	$61.87In 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	$0.28Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
MPCIn the Money	$47.30In the Money	$49.90In the Money	$49.40In 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	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
MPCIn the Money	$41.90In the Money	$45.75In the Money	$38.25In 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	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
MPCIn the Money	$36.95In the Money	$40.25In the Money	$47.46In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$125.00	MPCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	25Out of the Money	114Out of the Money
MPCIn the Money	$32.10In the Money	$35.75In the Money	$31.15In the Money	$0.00In the Money	---In the Money	71In the Money	Filter Table By Strike Price of$130.00	MPCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	279Out of the Money
MPCIn the Money	$27.00In the Money	$30.75In the Money	$44.38In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$135.00	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	321Out of the Money
MPCIn the Money	$26.00In the Money	$29.45In the Money	---In 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	$1.28Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$25.05In the Money	$28.75In the Money	---In 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	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$23.95In the Money	$27.25In the Money	---In 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	$0.70Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$23.95In the Money	$25.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$139.00	MPCOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$23.30In the Money	$24.60In the Money	$20.12In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$140.00	MPCOut of the Money	---Out of the Money	$0.10Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money
MPCIn the Money	$22.30In the Money	$23.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$141.00	MPCOut of the Money	---Out of the Money	$1.31Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$21.30In the Money	$22.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$142.00	MPCOut of the Money	$0.01Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
MPCIn the Money	$20.30In the Money	$21.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$143.00	MPCOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$19.35In the Money	$20.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$144.00	MPCOut of the Money	$0.01Out of the Money	$1.31Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$18.40In the Money	$19.65In the Money	$20.70In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$145.00	MPCOut of the Money	$0.02Out of the Money	$0.75Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	203Out of the Money
MPCIn the Money	$17.35In the Money	$18.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$146.00	MPCOut of the Money	$0.02Out of the Money	$0.11Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$16.35In the Money	$17.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$147.00	MPCOut of the Money	$0.03Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$15.35In the Money	$16.65In the Money	$13.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$148.00	MPCOut of the Money	$0.01Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MPCIn the Money	$14.35In the Money	$15.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$149.00	MPCOut of the Money	$0.04Out of the Money	$0.75Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MPCIn the Money	$13.45In the Money	$14.65In the Money	$10.60In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$150.00	MPCOut of the Money	$0.05Out of the Money	$0.16Out of the Money	$0.10Out of the Money	$-0.16Out of the Money	7Out of the Money	159Out of the Money
MPCIn the Money	$10.65In the Money	$11.80In the Money	$9.85In the Money	$0.00In the Money	---In the Money	91In the Money	Filter Table By Strike Price of$152.50	MPCOut of the Money	$0.11Out of the Money	$0.23Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
MPCIn the Money	$8.85In the Money	$9.40In the Money	$6.55In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$155.00	MPCOut of the Money	$0.19Out of the Money	$0.26Out of the Money	$0.32Out of the Money	$-0.62Out of the Money	8Out of the Money	542Out of the Money
MPCIn the Money	$6.60In the Money	$7.15In the Money	$5.75In the Money	$2.05In the Money	21In the Money	58In the Money	Filter Table By Strike Price of$157.50	MPCOut of the Money	$0.14Out of the Money	$0.56Out of the Money	$0.46Out of the Money	$-1.22Out of the Money	28Out of the Money	112Out of the Money
MPCIn the Money	$3.80In the Money	$5.05In the Money	$4.52In the Money	$1.37In the Money	22In the Money	162In the Money	Filter Table By Strike Price of$160.00	MPCOut of the Money	$0.54Out of the Money	$0.99Out of the Money	$0.77Out of the Money	$-1.23Out of the Money	65Out of the Money	221Out of the Money
MPCUnderlying issue's last price	$2.91Underlying issue's last price	$5.00Underlying issue's last price	$3.10Underlying issue's last price	$1.30Underlying issue's last price	33Underlying issue's last price	244Underlying issue's last price	Filter Table By Strike Price of$162.50Underlying issue's last price	MPCUnderlying issue's last price	$1.44Underlying issue's last price	$1.70Underlying issue's last price	$1.67Underlying issue's last price	$-2.05Underlying issue's last price	23Underlying issue's last price	113Underlying issue's last price
MPCNear the Money	$1.63Near the Money	$1.79Near the Money	$1.68Near the Money	$1.06Near the Money	29Near the Money	579Near the Money	Filter Table By Strike Price of$165.00	MPCIn the Money	$2.50In the Money	$2.84In the Money	$2.90In the Money	$-3.35In the Money	10In the Money	458In the Money
MPCOut of the Money	$0.82Out of the Money	$0.88Out of the Money	$0.86Out of the Money	$0.55Out of the Money	10Out of the Money	128Out of the Money	Filter Table By Strike Price of$167.50	MPCIn the Money	$3.25In the Money	$5.15In the Money	$5.59In the Money	$-2.06In the Money	10In the Money	117In the Money
MPCOut of the Money	$0.35Out of the Money	$0.52Out of the Money	$0.39Out of the Money	$0.22Out of the Money	47Out of the Money	656Out of the Money	Filter Table By Strike Price of$170.00	MPCIn the Money	$5.30In the Money	$7.20In the Money	$6.50In the Money	$-3.92In the Money	14In the Money	332In the Money
MPCOut of the Money	$0.15Out of the Money	$0.26Out of the Money	$0.16Out of the Money	$0.05Out of the Money	1Out of the Money	186Out of the Money	Filter Table By Strike Price of$172.50	MPCIn the Money	$8.50In the Money	$9.80In the Money	$10.18In the Money	$-1.62In the Money	10In the Money	178In the Money
MPCOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.19Out of the Money	$0.12Out of the Money	7Out of the Money	998Out of the Money	Filter Table By Strike Price of$175.00	MPCIn the Money	$10.60In the Money	$11.80In the Money	$9.65In the Money	$0.00In the Money	---In the Money	291In the Money
MPCOut of the Money	$0.02Out of the Money	$1.00Out of the Money	$0.08Out of the Money	$0.03Out of the Money	2Out of the Money	137Out of the Money	Filter Table By Strike Price of$177.50	MPCIn the Money	$13.05In the Money	$14.30In the Money	$6.45In the Money	$0.00In the Money	---In the Money	165In the Money
MPCOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.10Out of the Money	13Out of the Money	1,593Out of the Money	Filter Table By Strike Price of$180.00	MPCIn the Money	$15.60In the Money	$16.80In the Money	$19.75In the Money	$0.00In the Money	---In the Money	325In the Money
MPCOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.14Out of the Money	11Out of the Money	589Out of the Money	Filter Table By Strike Price of$182.50	MPCIn the Money	$17.85In the Money	$19.10In the Money	$23.65In the Money	$0.00In the Money	---In the Money	1In the Money
MPCOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.00Out of the Money	18Out of the Money	935Out of the Money	Filter Table By Strike Price of$185.00	MPCIn the Money	$20.55In the Money	$21.80In the Money	$24.00In the Money	$0.00In the Money	---In the Money	2In 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	70Out of the Money	Filter Table By Strike Price of$187.50	MPCIn the Money	$23.05In the Money	$24.35In the Money	$13.00In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.03Out of the Money	11Out of the Money	673Out of the Money	Filter Table By Strike Price of$190.00	MPCIn the Money	$25.15In the Money	$27.80In the Money	$29.00In the Money	$0.00In the Money	---In the Money	23In the Money
MPCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$192.50	MPCIn the Money	$27.70In the Money	$30.25In the Money	$18.16In the Money	$0.00In the Money	---In the Money	2In the Money
MPCOut of the Money	---Out of the Money	$0.16Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	3Out of the Money	758Out of the Money	Filter Table By Strike Price of$195.00	MPCIn the Money	$29.50In the Money	$33.20In the Money	$21.05In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.02Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$197.50	MPCIn the Money	$31.95In the Money	$35.70In the Money	---In 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	$0.02Out of the Money	$0.01Out of the Money	6Out of the Money	1,745Out of the Money	Filter Table By Strike Price of$200.00	MPCIn the Money	$35.30In the Money	$37.40In the Money	$23.75In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$202.50	MPCIn the Money	$37.65In the Money	$40.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$205.00	MPCIn the Money	$40.15In the Money	$42.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	494Out of the Money	Filter Table By Strike Price of$210.00	MPCIn the Money	$44.45In the Money	$48.20In the Money	$29.17In 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	---Out 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	$49.45In the Money	$53.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	987Out of the Money	Filter Table By Strike Price of$220.00	MPCIn the Money	$54.45In the Money	$58.20In the Money	$46.00In 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	---Out 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	$59.90In the Money	$63.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	248Out of the Money	Filter Table By Strike Price of$230.00	MPCIn the Money	$64.90In the Money	$68.20In the Money	$57.72In 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	163Out of the Money	Filter Table By Strike Price of$240.00	MPCIn the Money	$74.45In the Money	$78.20In the Money	$67.74In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	571Out of the Money	Filter Table By Strike Price of$250.00	MPCIn the Money	$84.75In the Money	$88.20In the Money	---In 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	---Out 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	$89.45In the Money	$93.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$260.00	MPCIn the Money	$94.70In the Money	$98.20In the Money	---In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	263Out of the Money	Filter Table By Strike Price of$270.00	MPCIn the Money	$104.45In the Money	$107.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$280.00	MPCIn the Money	$114.45In the Money	$118.20In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$290.00	MPCIn the Money	$124.45In the Money	$128.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.61Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$300.00	MPCIn the Money	$134.45In the Money	$138.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money	Filter Table By Strike Price of$310.00	MPCIn the Money	$144.45In the Money	$148.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MPCOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$320.00	MPCIn the Money	$154.45In the Money	$158.20In the Money	---In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)