MPC option chain Marathon Petroleum Corporation
Cboe delayed options data · as of 12:36 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±21.9% (303.98–474.48) · ATM IV 45.3% · P/C open interest 0.76
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 195.10 | 198.70 | 85 | 54.6% | 0.99 | 0.0002 | 0.000 | 195 | 0.4000 | 2.85 | 23 | 65.4% | -0.01 | 0.0002 | -0.015 | ||
| 190.40 | 193.90 | 1 | 787 | 55.0% | 0.99 | 0.0003 | 0.000 | 200 | 0.1000 | 2.95 | 700 | 62.5% | -0.01 | 0.0003 | -0.017 | |
| 180.70 | 184.30 | 126 | 53.3% | 0.98 | 0.0004 | 0.000 | 210 | 0.3000 | 1.55 | 87 | 53.7% | -0.02 | 0.0004 | -0.021 | ||
| 171.10 | 174.70 | 607 | 51.8% | 0.98 | 0.0004 | 0.000 | 220 | 0 | 3.60 | 176 | 56.5% | -0.02 | 0.0005 | -0.025 | ||
| 161.70 | 165.40 | 108 | 51.5% | 0.97 | 0.0006 | 0.000 | 230 | 0 | 4.00 | 112 | 53.9% | -0.03 | 0.0006 | -0.031 | ||
| 152.50 | 156.10 | 909 | 51.2% | 0.96 | 0.0007 | 0.000 | 240 | 1.30 | 3.40 | 237 | 52.0% | -0.04 | 0.0007 | -0.037 | ||
| 143.50 | 146.70 | 51 | 257 | 50.4% | 0.95 | 0.0009 | -0.004 | 250 | 2.30 | 3.60 | 207 | 50.9% | -0.05 | 0.0009 | -0.044 | |
| 134.10 | 137.90 | 50 | 436 | 49.4% | 0.94 | 0.0010 | -0.015 | 260 | 3.10 | 3.90 | 2 | 249 | 49.2% | -0.06 | 0.0011 | -0.052 |
| 125.60 | 129.00 | 272 | 49.3% | 0.92 | 0.0012 | -0.026 | 270 | 4.10 | 5.50 | 127 | 49.6% | -0.08 | 0.0013 | -0.060 | ||
| 117.00 | 120.10 | 149 | 48.4% | 0.91 | 0.0015 | -0.037 | 280 | 5.20 | 7.00 | 121 | 49.2% | -0.10 | 0.0015 | -0.069 | ||
| 108.50 | 112.00 | 196 | 48.1% | 0.89 | 0.0017 | -0.049 | 290 | 6.60 | 8.60 | 177 | 48.7% | -0.12 | 0.0017 | -0.079 | ||
| 100.30 | 103.50 | 2 | 727 | 47.2% | 0.86 | 0.0020 | -0.062 | 300 | 8.40 | 9.10 | 3 | 47 | 47.0% | -0.14 | 0.0020 | -0.089 |
| 92.40 | 95.70 | 1 | 226 | 46.8% | 0.84 | 0.0022 | -0.074 | 310 | 10.30 | 11.00 | 83 | 46.5% | -0.16 | 0.0022 | -0.099 | |
| 85.10 | 88.30 | 51 | 176 | 46.7% | 0.81 | 0.0025 | -0.086 | 320 | 12.80 | 13.40 | 3 | 59 | 46.3% | -0.19 | 0.0025 | -0.108 |
| 78.00 | 81.30 | 50 | 729 | 46.6% | 0.78 | 0.0027 | -0.097 | 330 | 15.50 | 16.20 | 2 | 232 | 46.1% | -0.22 | 0.0027 | -0.117 |
| 71.20 | 74.50 | 1 | 445 | 46.3% | 0.75 | 0.0029 | -0.108 | 340 | 18.20 | 19.40 | 1 | 32 | 45.7% | -0.25 | 0.0030 | -0.125 |
| 64.90 | 68.00 | 2 | 173 | 46.0% | 0.72 | 0.0031 | -0.118 | 350 | 21.50 | 23.00 | 7 | 62 | 45.4% | -0.29 | 0.0032 | -0.133 |
| 59.40 | 62.40 | 10 | 188 | 46.4% | 0.68 | 0.0033 | -0.126 | 360 | 26.00 | 26.90 | 5 | 68 | 45.6% | -0.32 | 0.0034 | -0.139 |
| 53.50 | 56.60 | 7 | 314 | 45.9% | 0.65 | 0.0034 | -0.134 | 370 | 29.80 | 31.30 | 10 | 45 | 45.3% | -0.36 | 0.0035 | -0.143 |
| 48.40 | 50.10 | 2 | 460 | 45.1% | 0.61 | 0.0036 | -0.139 | 380 | 34.80 | 35.90 | 14 | 17 | 45.3% | -0.40 | 0.0036 | -0.147 |
| 43.40 | 45.40 | 2 | 95 | 45.0% | 0.57 | 0.0036 | -0.144 | 390 | 39.90 | 41.80 | 9 | 16 | 45.6% | -0.43 | 0.0037 | -0.149 |
| 39.70 | 40.80 | 399 | 45.2% | 0.54 | 0.0037 | -0.147 | 400 | 45.30 | 46.80 | 28 | 45.2% | -0.47 | 0.0038 | -0.149 | ||
| 35.50 | 36.80 | 1 | 468 | 45.1% | 0.50 | 0.0037 | -0.149 | 410 | 51.30 | 52.70 | 45.3% | -0.51 | 0.0038 | -0.149 | ||
| 31.70 | 33.10 | 15 | 281 | 45.1% | 0.47 | 0.0037 | -0.149 | 420 | 57.30 | 59.00 | 2 | 45.1% | -0.54 | 0.0038 | -0.147 | |
| 28.30 | 29.80 | 1 | 134 | 45.1% | 0.43 | 0.0036 | -0.148 | 430 | 63.80 | 66.10 | 45.4% | -0.58 | 0.0038 | -0.144 | ||
| 25.30 | 26.70 | 14 | 45.1% | 0.40 | 0.0036 | -0.147 | 440 | 70.60 | 73.70 | 45.7% | -0.61 | 0.0037 | -0.140 | |||
| 23.00 | 23.90 | 7 | 276 | 45.4% | 0.37 | 0.0035 | -0.144 | 450 | 78.00 | 80.20 | 45.5% | -0.64 | 0.0036 | -0.135 | ||
| 20.80 | 21.80 | 2 | 21 | 45.8% | 0.34 | 0.0034 | -0.141 | 460 | 85.00 | 88.30 | 45.6% | -0.67 | 0.0036 | -0.129 | ||
| 18.10 | 19.40 | 1 | 102 | 45.5% | 0.31 | 0.0033 | -0.136 | 470 | 92.80 | 95.40 | 1 | 45.2% | -0.70 | 0.0035 | -0.123 | |
| 16.30 | 17.40 | 3 | 2 | 45.7% | 0.29 | 0.0031 | -0.132 | 480 | 101.20 | 104.10 | 46.0% | -0.73 | 0.0034 | -0.117 | ||
| 14.40 | 15.50 | 45.7% | 0.26 | 0.0030 | -0.127 | 490 | 109.10 | 112.50 | 46.0% | -0.76 | 0.0032 | -0.110 | ||||
| 12.90 | 13.90 | 5 | 8 | 45.9% | 0.24 | 0.0029 | -0.121 | 500 | 117.40 | 120.70 | 45.9% | -0.78 | 0.0031 | -0.103 | ||
| 11.60 | 12.60 | 13 | 2 | 46.2% | 0.22 | 0.0027 | -0.116 | 510 | 126.00 | 129.20 | 45.8% | -0.80 | 0.0030 | -0.095 | ||
| 10.10 | 11.30 | 4 | 46.1% | 0.20 | 0.0026 | -0.110 | 520 | 134.80 | 138.30 | 46.2% | -0.82 | 0.0029 | -0.088 | |||
| 9.00 | 10.10 | 2 | 46.2% | 0.18 | 0.0024 | -0.104 | 530 | 143.60 | 147.30 | 46.3% | -0.84 | 0.0028 | -0.081 | |||
| 8.30 | 9.20 | 5 | 10 | 46.7% | 0.17 | 0.0023 | -0.099 | 540 | 152.70 | 156.20 | 1 | 46.2% | -0.86 | 0.0026 | -0.073 | |
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Jan 15, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs