MPC option chain Marathon Petroleum Corporation
Cboe delayed options data · as of 06:40 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 ±37.5% (296.19–651.19) · ATM IV 50.5% · P/C open interest 1.14
| 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 | |
| 243.60 | 248.00 | 1 | 53.8% | 0.95 | 0.0004 | -0.002 | 240 | 4.20 | 7.10 | 52.6% | -0.05 | 0.0004 | -0.036 | |||
| 235.30 | 239.50 | 3 | 53.6% | 0.94 | 0.0005 | -0.008 | 250 | 6.00 | 8.30 | 1 | 11 | 53.1% | -0.06 | 0.0005 | -0.040 | |
| 227.00 | 231.00 | 3 | 53.1% | 0.93 | 0.0005 | -0.014 | 260 | 6.40 | 9.70 | 52.1% | -0.07 | 0.0006 | -0.045 | |||
| 219.50 | 222.70 | 40 | 53.2% | 0.92 | 0.0006 | -0.020 | 270 | 7.80 | 10.70 | 1 | 51.6% | -0.08 | 0.0006 | -0.049 | ||
| 211.00 | 215.00 | 2 | 44 | 52.7% | 0.91 | 0.0007 | -0.026 | 280 | 9.50 | 12.60 | 10 | 51.7% | -0.09 | 0.0007 | -0.054 | |
| 203.30 | 207.00 | 3 | 52.4% | 0.90 | 0.0007 | -0.032 | 290 | 11.40 | 14.40 | 3 | 51.6% | -0.10 | 0.0007 | -0.059 | ||
| 196.00 | 199.30 | 1 | 48 | 52.3% | 0.89 | 0.0008 | -0.038 | 300 | 14.00 | 16.20 | 1 | 119 | 51.7% | -0.11 | 0.0008 | -0.064 |
| 188.20 | 192.00 | 52.0% | 0.88 | 0.0009 | -0.044 | 310 | 15.30 | 18.50 | 48 | 51.1% | -0.12 | 0.0009 | -0.069 | |||
| 181.40 | 185.00 | 1 | 3 | 52.2% | 0.87 | 0.0009 | -0.050 | 320 | 17.80 | 20.90 | 338 | 51.1% | -0.14 | 0.0010 | -0.074 | |
| 174.30 | 177.50 | 8 | 51.8% | 0.85 | 0.0010 | -0.056 | 330 | 20.40 | 23.50 | 150 | 51.1% | -0.15 | 0.0010 | -0.079 | ||
| 167.00 | 171.00 | 12 | 51.7% | 0.84 | 0.0010 | -0.061 | 340 | 22.80 | 26.50 | 35 | 50.9% | -0.16 | 0.0011 | -0.083 | ||
| 161.10 | 164.00 | 7 | 51.6% | 0.82 | 0.0011 | -0.067 | 350 | 25.80 | 29.20 | 535 | 51.6% | -0.18 | 0.0012 | -0.088 | ||
| 154.60 | 158.00 | 29 | 51.6% | 0.81 | 0.0012 | -0.072 | 360 | 29.90 | 32.40 | 55 | 51.0% | -0.19 | 0.0012 | -0.092 | ||
| 148.20 | 151.50 | 51.4% | 0.79 | 0.0012 | -0.078 | 370 | 32.60 | 36.00 | 5 | 1 | 50.8% | -0.21 | 0.0013 | -0.097 | ||
| 142.10 | 145.50 | 4 | 51.3% | 0.78 | 0.0013 | -0.083 | 380 | 36.90 | 39.40 | 237 | 50.9% | -0.23 | 0.0013 | -0.101 | ||
| 136.10 | 139.50 | 3 | 51.3% | 0.76 | 0.0013 | -0.087 | 390 | 40.80 | 43.50 | 16 | 51.0% | -0.24 | 0.0014 | -0.104 | ||
| 130.70 | 134.00 | 6 | 51.1% | 0.75 | 0.0014 | -0.092 | 400 | 43.90 | 47.50 | 1 | 50.6% | -0.26 | 0.0014 | -0.108 | ||
| 125.30 | 128.50 | 2 | 51.0% | 0.73 | 0.0014 | -0.096 | 410 | 48.20 | 51.50 | 14 | 50.5% | -0.28 | 0.0015 | -0.111 | ||
| 120.10 | 123.50 | 21 | 51.1% | 0.71 | 0.0015 | -0.100 | 420 | 52.80 | 56.00 | 2 | 17 | 50.5% | -0.29 | 0.0015 | -0.114 | |
| 114.90 | 118.00 | 9 | 50.8% | 0.70 | 0.0015 | -0.104 | 430 | 57.70 | 61.00 | 4 | 50.7% | -0.31 | 0.0016 | -0.117 | ||
| 110.00 | 113.50 | 50.9% | 0.68 | 0.0016 | -0.107 | 440 | 62.30 | 65.50 | 9 | 50.5% | -0.33 | 0.0016 | -0.119 | |||
| 105.50 | 108.50 | 511 | 50.8% | 0.66 | 0.0016 | -0.110 | 450 | 67.50 | 70.50 | 125 | 50.5% | -0.35 | 0.0017 | -0.122 | ||
| 100.80 | 104.00 | 25 | 50.7% | 0.65 | 0.0016 | -0.113 | 460 | 72.40 | 76.00 | 50.5% | -0.36 | 0.0017 | -0.123 | |||
| 96.70 | 99.50 | 4 | 7 | 50.7% | 0.63 | 0.0016 | -0.116 | 470 | 77.80 | 81.00 | 2 | 50.3% | -0.38 | 0.0017 | -0.125 | |
| 92.20 | 95.50 | 70 | 50.6% | 0.61 | 0.0017 | -0.118 | 480 | 83.40 | 86.50 | 31 | 50.3% | -0.40 | 0.0018 | -0.127 | ||
| 88.20 | 91.50 | 2 | 30 | 50.6% | 0.60 | 0.0017 | -0.120 | 490 | 89.10 | 92.50 | 59 | 50.3% | -0.42 | 0.0018 | -0.128 | |
| 84.60 | 87.50 | 8 | 301 | 50.6% | 0.58 | 0.0017 | -0.122 | 500 | 95.10 | 98.50 | 3 | 114 | 50.3% | -0.43 | 0.0018 | -0.129 |
| 77.10 | 80.50 | 14 | 50.5% | 0.55 | 0.0017 | -0.124 | 520 | 107.20 | 110.50 | 28 | 50.1% | -0.47 | 0.0019 | -0.130 | ||
| 70.50 | 73.50 | 155 | 50.4% | 0.52 | 0.0018 | -0.126 | 540 | 120.20 | 123.50 | 25 | 72 | 50.2% | -0.50 | 0.0019 | -0.130 | |
| 64.50 | 67.50 | 14 | 56 | 50.4% | 0.49 | 0.0018 | -0.127 | 560 | 133.80 | 137.00 | 14 | 87 | 50.2% | -0.53 | 0.0019 | -0.129 |
| 59.10 | 62.00 | 21 | 11 | 50.5% | 0.46 | 0.0017 | -0.127 | 580 | 148.40 | 151.50 | 50.4% | -0.56 | 0.0019 | -0.128 | ||
| 54.00 | 57.00 | 232 | 50.5% | 0.43 | 0.0017 | -0.126 | 600 | 163.20 | 166.00 | 50.4% | -0.60 | 0.0019 | -0.126 | |||
| 49.40 | 52.00 | 4 | 160 | 50.5% | 0.41 | 0.0017 | -0.125 | 620 | 178.10 | 181.00 | 50.3% | -0.63 | 0.0019 | -0.124 | ||
| 44.60 | 48.00 | 8 | 32 | 50.4% | 0.38 | 0.0017 | -0.123 | 640 | 193.40 | 197.00 | 50.4% | -0.65 | 0.0019 | -0.121 | ||
| 41.30 | 44.00 | 50.6% | 0.36 | 0.0016 | -0.121 | 660 | 209.40 | 213.00 | 50.4% | -0.68 | 0.0019 | -0.117 | ||||
| 37.80 | 40.50 | 50.6% | 0.33 | 0.0016 | -0.118 | 680 | 225.80 | 229.50 | 50.4% | -0.71 | 0.0019 | -0.113 | ||||
| 34.60 | 37.00 | 1 | 50.6% | 0.31 | 0.0016 | -0.115 | 700 | 242.50 | 246.50 | 50.5% | -0.73 | 0.0018 | -0.109 | |||
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 — Sep 17, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs