$391.72
4.721.22%
Ult. Agg.: Sep 3, 1:29 PM
Marathon Petroleum Corp Catena di Opzioni
MPCNYSE
Marathon Petroleum Options
View Marathon Petroleum (MPC) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
3.60
P/C Ratio (OI)
0.87
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price306Sep 03, 2026
Change
118.563.2%
Bid310.8
Ask313.1
volume5
Intrest0
Strike
80
80
Last Price0.11Aug 26, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest303
Last Price301Sep 03, 2026
Change
-
Bid305.2
Ask308.1
volume1
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest7
Last Price-
Change
-
Bid300.6
Ask303.1
volume0
Intrest0
Strike
90
90
Last Price0.5Aug 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price268.8Aug 18, 2026
Change
-0%
Bid295.8
Ask298.4
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest1
Last Price263.8Aug 18, 2026
Change
-0%
Bid290.2
Ask293.3
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest2
Last Price175Jul 09, 2026
Change
-0%
Bid285.8
Ask288.2
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest113
Last Price170Jul 09, 2026
Change
-0%
Bid280.3
Ask283
volume0
Intrest0
Strike
110
110
Last Price0.39Apr 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest19
Last Price165Jul 09, 2026
Change
-0%
Bid275.3
Ask278.1
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price243.8Aug 18, 2026
Change
-0%
Bid270.3
Ask273.3
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest89
Last Price238.8Aug 18, 2026
Change
-0%
Bid265.2
Ask268.5
volume0
Intrest0
Strike
125
125
Last Price0.28May 18, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest372
Last Price-
Change
-
Bid260.2
Ask263.3
volume0
Intrest0
Strike
130
130
Last Price0.2Jun 22, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest12
Last Price-
Change
-
Bid255.3
Ask258.3
volume0
Intrest0
Strike
135
135
Last Price0.05Aug 06, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest81
Last Price223.8Aug 18, 2026
Change
-0%
Bid250.7
Ask253.3
volume0
Intrest0
Strike
140
140
Last Price1.06Jul 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest115
Last Price-
Change
-
Bid245.9
Ask248.3
volume0
Intrest0
Strike
145
145
Last Price0.08Aug 20, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest34
Last Price113.73May 19, 2026
Change
-0%
Bid240.9
Ask243.5
volume0
Intrest0
Strike
150
150
Last Price0.05Sep 01, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest44
Last Price208.8Aug 18, 2026
Change
-0%
Bid235.3
Ask238.3
volume0
Intrest0
Strike
155
155
Last Price1.42Apr 30, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest184
Last Price203.8Aug 18, 2026
Change
-0%
Bid230.4
Ask233.5
volume0
Intrest0
Strike
160
160
Last Price0.05Sep 01, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest136
Last Price198.8Aug 18, 2026
Change
-0%
Bid225.4
Ask228.4
volume0
Intrest1
Strike
165
165
Last Price0.73Jun 05, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest49
Last Price193.8Aug 18, 2026
Change
-0%
Bid220.4
Ask223.2
volume0
Intrest0
Strike
170
170
Last Price0.15Jul 23, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest68
Last Price177Aug 26, 2026
Change
-0%
Bid215.9
Ask218.5
volume0
Intrest1
Strike
175
175
Last Price0.1Aug 17, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest323
Last Price183.8Aug 18, 2026
Change
-0%
Bid210.3
Ask213.6
volume0
Intrest0
Strike
180
180
Last Price0.03Sep 01, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest39
Last Price178.8Aug 18, 2026
Change
-0%
Bid205.4
Ask207.6
volume0
Intrest1
Strike
185
185
Last Price0.2Jul 27, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest19
Last Price174.4Aug 18, 2026
Change
-0%
Bid200.4
Ask203.6
volume0
Intrest0
Strike
190
190
Last Price0.05Aug 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest558
Last Price169.4Aug 18, 2026
Change
-0%
Bid196
Ask198.6
volume0
Intrest0
Strike
195
195
Last Price0.7Jul 08, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest68
Last Price164.6Aug 18, 2026
Change
-0%
Bid190.4
Ask193.2
volume0
Intrest0
Strike
200
200
Last Price0.1Aug 17, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest191
Last Price172.59Sep 02, 2026
Change
-0%
Bid180.5
Ask182.6
volume0
Intrest56
Strike
210
210
Last Price0.34Aug 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest214
Last Price145Aug 20, 2026
Change
-0%
Bid170.4
Ask172.7
volume0
Intrest55
Strike
220
220
Last Price0.13Aug 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest334
Last Price155.6Sep 02, 2026
Change
-0%
Bid160.5
Ask163.5
volume0
Intrest95
Strike
230
230
Last Price0.05Aug 31, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest745
Last Price126.7Aug 28, 2026
Change
-0%
Bid150.5
Ask152.8
volume0
Intrest211
Strike
240
240
Last Price0.05Sep 01, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest733
Last Price131.6Sep 01, 2026
Change
-0%
Bid140.6
Ask142.9
volume0
Intrest322
Strike
250
250
Last Price0.1Aug 28, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest542
Last Price134.07Sep 03, 2026
Change
5.574.33%
Bid130.5
Ask133.5
volume1
Intrest241
Strike
260
260
Last Price0.33Sep 03, 2026
Change
0.23230%
Bid-
Ask0.3
volume1
Intrest375
Last Price118.88Sep 02, 2026
Change
-0%
Bid120.5
Ask123.5
volume0
Intrest319
Strike
270
270
Last Price0.37Sep 03, 2026
Change
0.25208.33%
Bid0.05
Ask0.75
volume1
Intrest199
Last Price109.93Sep 02, 2026
Change
-0%
Bid110.6
Ask113.6
volume0
Intrest592
Strike
280
280
Last Price0.18Sep 03, 2026
Change
0.0428.57%
Bid-
Ask0.35
volume21
Intrest503
Last Price75.7Aug 28, 2026
Change
-0%
Bid100.6
Ask104.1
volume0
Intrest232
Strike
290
290
Last Price0.23Sep 03, 2026
Change
0.0853.33%
Bid0.05
Ask0.2
volume1
Intrest261
Last Price83Sep 01, 2026
Change
-0%
Bid90.7
Ask93.6
volume0
Intrest430
Strike
300
300
Last Price0.26Sep 03, 2026
Change
0.1173.33%
Bid0.1
Ask0.4
volume26
Intrest1328
Last Price69.9Sep 01, 2026
Change
-0%
Bid80.8
Ask83.8
volume0
Intrest366
Strike
310
310
Last Price0.22Sep 03, 2026
Change
-0%
Bid0.15
Ask0.4
volume4
Intrest385
Last Price73.4Sep 03, 2026
Change
2.33.23%
Bid70.8
Ask73.9
volume2
Intrest541
Strike
320
320
Last Price0.35Sep 03, 2026
Change
0.0512.5%
Bid0.2
Ask0.45
volume34
Intrest1065
Last Price56.25Sep 03, 2026
Change
2.454.17%
Bid62.2
Ask63.9
volume1
Intrest676
Strike
330
330
Last Price0.51Sep 03, 2026
Change
0.1421.54%
Bid0.35
Ask0.55
volume11
Intrest474
Last Price52.57Sep 03, 2026
Change
0.070.13%
Bid51.5
Ask54.3
volume7
Intrest365
Strike
340
340
Last Price0.96Sep 03, 2026
Change
0.2923.2%
Bid0.75
Ask1
volume41
Intrest1587
Last Price43.55Sep 03, 2026
Change
0.451.04%
Bid43.5
Ask45
volume5
Intrest497
Strike
350
350
Last Price1.9Sep 03, 2026
Change
0.417.39%
Bid1.45
Ask2.15
volume39
Intrest800
Last Price35.25Sep 03, 2026
Change
2.98.96%
Bid34.3
Ask36.7
volume8
Intrest579
Strike
360
360
Last Price3.3Sep 03, 2026
Change
0.410.81%
Bid2.75
Ask3.3
volume39
Intrest1076
Last Price30Sep 03, 2026
Change
5.0520.24%
Bid26.3
Ask28.2
volume13
Intrest1889
Strike
370
370
Last Price5Sep 03, 2026
Change
1.3821.63%
Bid4.9
Ask5.5
volume61
Intrest106
Last Price19.9Sep 03, 2026
Change
1.68.74%
Bid19.8
Ask21.5
volume50
Intrest736
Strike
380
380
Last Price9Sep 03, 2026
Change
0.212.28%
Bid8
Ask8.6
volume129
Intrest56
Last Price14.83Sep 03, 2026
Change
1.339.85%
Bid14.8
Ask15.7
volume62
Intrest547
Strike
390
390
Last Price12.8Sep 03, 2026
Change
2.2615.01%
Bid12.4
Ask12.9
volume47
Intrest77
Last Price10.9Sep 03, 2026
Change
0.818.03%
Bid10.3
Ask11
volume78
Intrest783
Strike
400
400
Last Price18.5Sep 03, 2026
Change
2.7412.9%
Bid17.9
Ask18.6
volume12
Intrest15
Last Price8Sep 03, 2026
Change
0.45.26%
Bid7
Ask7.7
volume77
Intrest905
Strike
410
410
Last Price30.75Sep 02, 2026
Change
-0%
Bid23.7
Ask25.5
volume0
Intrest3
Last Price4.7Sep 03, 2026
Change
0.163.52%
Bid4.6
Ask5.2
volume31
Intrest189
Strike
420
420
Last Price37.1Sep 02, 2026
Change
-0%
Bid31.1
Ask33
volume0
Intrest1
Last Price3.05Sep 03, 2026
Change
0.082.69%
Bid3
Ask3.3
volume50
Intrest111
Strike
430
430
Last Price-
Change
-
Bid39.6
Ask41.8
volume0
Intrest0
Last Price2Sep 03, 2026
Change
0.29.09%
Bid1.85
Ask2.25
volume20
Intrest79
Strike
440
440
Last Price131.9Jul 30, 2026
Change
-0%
Bid48.8
Ask51.4
volume0
Intrest1
Last Price1.62Sep 03, 2026
Change
0.2820.9%
Bid0.95
Ask1.7
volume6
Intrest29
Strike
450
450
Last Price60.56Sep 02, 2026
Change
-0%
Bid58.1
Ask60.3
volume0
Intrest3
Last Price0.55Sep 01, 2026
Change
-0%
Bid0.65
Ask1.5
volume0
Intrest11
Strike
460
460
Last Price-
Change
-
Bid67.3
Ask70.4
volume0
Intrest0
Last Price0.67Sep 02, 2026
Change
-0%
Bid0.25
Ask2.35
volume0
Intrest342
Strike
470
470
Last Price-
Change
-
Bid77
Ask80
volume0
Intrest0
Last Price0.5Sep 02, 2026
Change
-0%
Bid0.15
Ask2.45
volume0
Intrest2
Strike
480
480
Last Price121Aug 18, 2026
Change
-0%
Bid86.8
Ask89.7
volume0
Intrest0
Last Price0.29Aug 24, 2026
Change
-0%
Bid-
Ask2.4
volume0
Intrest1
Strike
490
490
Last Price-
Change
-
Bid97.1
Ask99.9
volume0
Intrest0
Last Price1.8Sep 02, 2026
Change
-0%
Bid-
Ask1.65
volume0
Intrest245
Strike
500
500
Last Price107.3Sep 03, 2026
Change
3.63.25%
Bid107
Ask109.9
volume37
Intrest0
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Strike
510
510
Last Price150.4Aug 18, 2026
Change
-0%
Bid117
Ask119.9
volume0
Intrest0
Last Price0.15Aug 18, 2026
Change
-0%
Bid-
Ask2.25
volume0
Intrest2
Strike
520
520
Last Price-
Change
-
Bid127
Ask129.9
volume0
Intrest0
Last Price0.09Sep 03, 2026
Change
0.0480%
Bid0.05
Ask0.1
volume10
Intrest2020
Strike
530
530
Last Price-
Change
-
Bid137
Ask139.2
volume0
Intrest0