$185.51
-0.26-0.14%
At close: Dec 15, 4:00 PM EST
$185.23
-0.28-0.15%
After Hours: 7:26 PM EST
Comments
Loading...
Marathon Petroleum (NYSE:MPC) Stock, Option Chain
Option chain shows key data for Marathon Petroleum's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Marathon Petroleum.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price57.7Apr 09, 2025
Change
-0%
Bid123.5
Ask126.3
volume0
Intrest0
Strike
60
60
Last Price0.01Nov 20, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest34
Last Price140.8Apr 01, 2024
Change
-0%
Bid118.4
Ask121.3
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest4
Last Price129.58Mar 26, 2024
Change
-0%
Bid113.5
Ask116.3
volume0
Intrest0
Strike
70
70
Last Price1Dec 18, 2024
Change
-0%
Bid-
Ask1.05
volume0
Intrest9
Last Price72.23Mar 28, 2025
Change
-0%
Bid108.4
Ask111.3
volume0
Intrest0
Strike
75
75
Last Price1.34Dec 31, 2024
Change
-0%
Bid-
Ask1.05
volume0
Intrest1
Last Price118.4Nov 18, 2025
Change
-0%
Bid103.5
Ask106.3
volume0
Intrest0
Strike
80
80
Last Price3.43Apr 04, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest27
Last Price113.2Nov 18, 2025
Change
-0%
Bid98.5
Ask101.3
volume0
Intrest0
Strike
85
85
Last Price0.27Jun 27, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest56
Last Price108.6Nov 18, 2025
Change
-0%
Bid93.5
Ask96.3
volume0
Intrest0
Strike
90
90
Last Price0.2Sep 08, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest13
Last Price103.2Nov 18, 2025
Change
-0%
Bid88.5
Ask91.3
volume0
Intrest0
Strike
95
95
Last Price0.47Aug 01, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest21
Last Price98.4Nov 18, 2025
Change
-0%
Bid83.4
Ask86.9
volume0
Intrest0
Strike
100
100
Last Price0.65Jun 23, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest57
Last Price93.5Nov 18, 2025
Change
-0%
Bid78.5
Ask81.4
volume0
Intrest0
Strike
105
105
Last Price2.13Feb 21, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest79
Last Price88.1Nov 18, 2025
Change
-0%
Bid73.5
Ask76.3
volume0
Intrest0
Strike
110
110
Last Price0.8Jul 02, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest131
Last Price83.6Nov 18, 2025
Change
-0%
Bid68.5
Ask71.9
volume0
Intrest0
Strike
115
115
Last Price0.2Sep 26, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest22
Last Price78.3Nov 18, 2025
Change
-0%
Bid63.5
Ask66.9
volume0
Intrest0
Strike
120
120
Last Price0.14Oct 22, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest60
Last Price73.4Nov 18, 2025
Change
-0%
Bid58.6
Ask61.4
volume0
Intrest0
Strike
125
125
Last Price0.01Dec 08, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest86
Last Price64Nov 19, 2025
Change
-0%
Bid53.6
Ask56.4
volume0
Intrest1
Strike
130
130
Last Price0.05Dec 15, 2025
Change
0.1878.26%
Bid-
Ask0.3
volume3
Intrest241
Last Price63.2Nov 18, 2025
Change
-0%
Bid48.8
Ask51.4
volume0
Intrest0
Strike
135
135
Last Price0.05Dec 15, 2025
Change
-0%
Bid-
Ask0.4
volume4
Intrest138
Last Price58.1Nov 18, 2025
Change
-0%
Bid43.8
Ask46.4
volume0
Intrest1
Strike
140
140
Last Price0.1Dec 03, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest288
Last Price44.85Nov 25, 2025
Change
-0%
Bid39.2
Ask41.4
volume0
Intrest1
Strike
145
145
Last Price0.05Dec 15, 2025
Change
1.2696.18%
Bid-
Ask0.4
volume30
Intrest572
Last Price43Dec 05, 2025
Change
-0%
Bid34.1
Ask36.5
volume0
Intrest12
Strike
150
150
Last Price0.4Nov 21, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest207
Last Price33.4Nov 25, 2025
Change
-0%
Bid29.1
Ask31.5
volume0
Intrest5
Strike
155
155
Last Price0.15Dec 02, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest324
Last Price34.1Dec 02, 2025
Change
-0%
Bid24.1
Ask26.4
volume0
Intrest13
Strike
160
160
Last Price0.1Dec 09, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest432
Last Price19.75Dec 15, 2025
Change
0.150.75%
Bid19.4
Ask21.6
volume100
Intrest554
Strike
165
165
Last Price0.23Dec 05, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest364
Last Price15.35Dec 15, 2025
Change
1.257.53%
Bid14.2
Ask17.1
volume5
Intrest450
Strike
170
170
Last Price0.2Dec 15, 2025
Change
0.029.09%
Bid0.05
Ask0.7
volume30
Intrest577
Last Price16.12Dec 04, 2025
Change
-0%
Bid9.7
Ask11.5
volume0
Intrest183
Strike
175
175
Last Price0.37Dec 15, 2025
Change
0.0817.78%
Bid0.15
Ask0.6
volume3
Intrest256
Last Price5.68Dec 15, 2025
Change
0.223.73%
Bid5.7
Ask7.2
volume6
Intrest315
Strike
180
180
Last Price0.82Dec 15, 2025
Change
0.4133.33%
Bid0.7
Ask1
volume25
Intrest541
Last Price2.4Dec 15, 2025
Change
0.3312.09%
Bid2.45
Ask2.95
volume18
Intrest380
Strike
185
185
Last Price2.63Dec 15, 2025
Change
-0%
Bid2
Ask2.55
volume2
Intrest301
Last Price0.75Dec 15, 2025
Change
0.4537.5%
Bid0.6
Ask0.95
volume36
Intrest636
Strike
190
190
Last Price5.55Dec 15, 2025
Change
0.7612.04%
Bid5.1
Ask6
volume7
Intrest219
Last Price0.15Dec 15, 2025
Change
0.2965.91%
Bid-
Ask0.25
volume16
Intrest934
Strike
195
195
Last Price10.21Dec 15, 2025
Change
2.9741.02%
Bid9.2
Ask11.5
volume1
Intrest184
Last Price0.05Dec 15, 2025
Change
0.280%
Bid-
Ask0.1
volume4
Intrest1307
Strike
200
200
Last Price15.4Dec 15, 2025
Change
5.8160.58%
Bid13.7
Ask16
volume1
Intrest65
Last Price0.08Dec 15, 2025
Change
0.1260%
Bid-
Ask0.4
volume1
Intrest841
Strike
210
210
Last Price24.3Dec 12, 2025
Change
-0%
Bid23.7
Ask26.4
volume0
Intrest2
Last Price0.11Dec 15, 2025
Change
0.07175%
Bid-
Ask0.2
volume22
Intrest1148
Strike
220
220
Last Price53.05Oct 04, 2024
Change
-0%
Bid33.7
Ask36.5
volume0
Intrest0
Last Price0.1Dec 15, 2025
Change
0.05100%
Bid-
Ask0.2
volume2
Intrest145
Strike
230
230
Last Price68.35Oct 02, 2024
Change
-0%
Bid43.7
Ask46.5
volume0
Intrest0
Last Price0.2Nov 10, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest64
Strike
240
240
Last Price49.3Oct 07, 2025
Change
-0%
Bid53.7
Ask56.5
volume0
Intrest0
Last Price0.5Oct 23, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest19
Strike
250
250
Last Price90.5Nov 19, 2024
Change
-0%
Bid63.2
Ask66.7
volume0
Intrest0
Last Price0.4Sep 19, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest1
Strike
260
260
Last Price-
Change
-
Bid73.7
Ask76.5
volume0
Intrest0
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest77
Strike
270
270
Last Price-
Change
-
Bid83.2
Ask86.7
volume0
Intrest0
Last Price0.25Jun 13, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest2
Strike
280
280
Last Price-
Change
-
Bid93.2
Ask96.7
volume0
Intrest0
Last Price0.11Sep 24, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Strike
290
290
Last Price-
Change
-
Bid103.2
Ask106.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid113.2
Ask116.7
volume0
Intrest0
Last Price0.12Oct 07, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest202
Strike
310
310
Last Price-
Change
-
Bid123.7
Ask126.6
volume0
Intrest0
Last Price0.05Nov 03, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest7
Strike
320
320
Last Price-
Change
-
Bid133.7
Ask136.5
volume0
Intrest0
