$373.32
4.491.22%
al cierre: Aug 31, 5:00 PM EST
$374.11
0.790.21%
After hour: 6:25 PM EST
Marathon Petroleum Corp Cadena de Opciones
MPCNYSE
Marathon Petroleum Options
View Marathon Petroleum (MPC) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.41
P/C Ratio (OI)
0.90
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price187.5Jul 07, 2026
Change
-0%
Bid292.4
Ask295.7
volume0
Intrest0
Strike
80
80
Last Price0.11Aug 26, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest303
Last Price-
Change
-
Bid287.3
Ask290.7
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest7
Last Price-
Change
-
Bid282.6
Ask285.7
volume0
Intrest0
Strike
90
90
Last Price0.5Aug 18, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest3
Last Price268.8Aug 18, 2026
Change
-0%
Bid277.7
Ask280.8
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest1
Last Price263.8Aug 18, 2026
Change
-0%
Bid272.7
Ask275.7
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest2
Last Price175Jul 09, 2026
Change
-0%
Bid267.7
Ask270.7
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest113
Last Price170Jul 09, 2026
Change
-0%
Bid262.7
Ask265.7
volume0
Intrest0
Strike
110
110
Last Price0.39Apr 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest19
Last Price165Jul 09, 2026
Change
-0%
Bid257.7
Ask260.8
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price243.8Aug 18, 2026
Change
-0%
Bid252.8
Ask255.8
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest89
Last Price238.8Aug 18, 2026
Change
-0%
Bid247.5
Ask250.8
volume0
Intrest0
Strike
125
125
Last Price0.28May 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest372
Last Price-
Change
-
Bid242.7
Ask245.8
volume0
Intrest0
Strike
130
130
Last Price0.2Jun 22, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest12
Last Price-
Change
-
Bid237.8
Ask240.8
volume0
Intrest0
Strike
135
135
Last Price0.05Aug 06, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest81
Last Price223.8Aug 18, 2026
Change
-0%
Bid232.9
Ask235.8
volume0
Intrest0
Strike
140
140
Last Price1.06Jul 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest115
Last Price-
Change
-
Bid227.8
Ask230.9
volume0
Intrest0
Strike
145
145
Last Price0.08Aug 20, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest34
Last Price113.73May 19, 2026
Change
-0%
Bid222.8
Ask225.9
volume0
Intrest0
Strike
150
150
Last Price0.1Jul 22, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest44
Last Price208.8Aug 18, 2026
Change
-0%
Bid217.8
Ask220.8
volume0
Intrest0
Strike
155
155
Last Price1.42Apr 30, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest184
Last Price203.8Aug 18, 2026
Change
-0%
Bid212.8
Ask215.9
volume0
Intrest0
Strike
160
160
Last Price0.05Aug 06, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest137
Last Price198.8Aug 18, 2026
Change
-0%
Bid207.8
Ask210.9
volume0
Intrest1
Strike
165
165
Last Price0.73Jun 05, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest49
Last Price193.8Aug 18, 2026
Change
-0%
Bid202.9
Ask205.9
volume0
Intrest0
Strike
170
170
Last Price0.15Jul 23, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest68
Last Price177Aug 26, 2026
Change
-0%
Bid197.5
Ask200.9
volume0
Intrest1
Strike
175
175
Last Price0.1Aug 17, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest323
Last Price183.8Aug 18, 2026
Change
-0%
Bid192.9
Ask196
volume0
Intrest0
Strike
180
180
Last Price0.3Jul 16, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest39
Last Price178.8Aug 18, 2026
Change
-0%
Bid187.9
Ask191
volume0
Intrest1
Strike
185
185
Last Price0.2Jul 27, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest19
Last Price174.4Aug 18, 2026
Change
-0%
Bid182.9
Ask185.9
volume0
Intrest0
Strike
190
190
Last Price0.05Aug 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest558
Last Price169.4Aug 18, 2026
Change
-0%
Bid177.9
Ask180.9
volume0
Intrest0
Strike
195
195
Last Price0.7Jul 08, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest68
Last Price164.6Aug 18, 2026
Change
-0%
Bid172.9
Ask175.9
volume0
Intrest0
Strike
200
200
Last Price0.1Aug 17, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest191
Last Price150.7Aug 17, 2026
Change
-0%
Bid162.5
Ask166
volume0
Intrest56
Strike
210
210
Last Price0.34Aug 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest214
Last Price145Aug 20, 2026
Change
-0%
Bid153
Ask156
volume0
Intrest55
Strike
220
220
Last Price0.13Aug 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest334
Last Price129Aug 20, 2026
Change
-0%
Bid143
Ask146
volume0
Intrest96
Strike
230
230
Last Price0.05Aug 31, 2026
Change
0.0116.67%
Bid-
Ask0.05
volume8
Intrest742
Last Price126.7Aug 28, 2026
Change
-0%
Bid133.1
Ask136.1
volume0
Intrest216
Strike
240
240
Last Price0.04Aug 31, 2026
Change
0.0450%
Bid-
Ask0.75
volume3
Intrest732
Last Price119.2Aug 31, 2026
Change
3.633.14%
Bid122.8
Ask126.1
volume6
Intrest402
Strike
250
250
Last Price0.1Aug 28, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest542
Last Price106Aug 20, 2026
Change
-0%
Bid113.3
Ask116.1
volume0
Intrest267
Strike
260
260
Last Price0.1Aug 31, 2026
Change
-0%
Bid-
Ask0.55
volume18
Intrest380
Last Price103.11Aug 31, 2026
Change
6.837.09%
Bid103.2
Ask106.2
volume5
Intrest330
Strike
270
270
Last Price0.12Aug 31, 2026
Change
0.1453.85%
Bid-
Ask0.6
volume14
Intrest208
Last Price94.1Aug 31, 2026
Change
6.136.97%
Bid93
Ask96.3
volume4
Intrest592
Strike
280
280
Last Price0.15Aug 31, 2026
Change
0.1955.88%
Bid-
Ask0.35
volume9
Intrest515
Last Price75.7Aug 28, 2026
Change
-0%
Bid83.3
Ask86.3
volume0
Intrest232
Strike
290
290
Last Price0.22Aug 31, 2026
Change
0.0826.67%
Bid-
Ask0.5
volume17
Intrest286
Last Price70.1Aug 31, 2026
Change
4.16.21%
Bid73.3
Ask76.5
volume2
Intrest430
Strike
300
300
Last Price0.33Aug 31, 2026
Change
0.0615.38%
Bid0.2
Ask0.4
volume50
Intrest1362
Last Price58Aug 28, 2026
Change
-0%
Bid63
Ask66.7
volume0
Intrest367
Strike
310
310
Last Price0.5Aug 31, 2026
Change
0.2533.33%
Bid0.35
Ask0.6
volume23
Intrest418
Last Price48.35Aug 28, 2026
Change
-0%
Bid54.1
Ask57.2
volume0
Intrest539
Strike
320
320
Last Price0.9Aug 31, 2026
Change
0.4834.78%
Bid0.55
Ask1.2
volume177
Intrest1094
Last Price47.89Aug 31, 2026
Change
10.2927.37%
Bid44.8
Ask48
volume7
Intrest695
Strike
330
330
Last Price1.6Aug 31, 2026
Change
0.8735.22%
Bid1.35
Ask1.9
volume355
Intrest429
Last Price38.7Aug 31, 2026
Change
5.717.27%
Bid36.3
Ask39.4
volume21
Intrest364
Strike
340
340
Last Price2.64Aug 31, 2026
Change
1.6137.88%
Bid2.35
Ask3.1
volume1128
Intrest960
Last Price31.1Aug 31, 2026
Change
6.8528.25%
Bid28.2
Ask31.4
volume5
Intrest515
Strike
350
350
Last Price4.58Aug 31, 2026
Change
2.1531.95%
Bid4.2
Ask5.3
volume78
Intrest767
Last Price23.45Aug 31, 2026
Change
4.5223.88%
Bid21.4
Ask24.5
volume40
Intrest622
Strike
360
360
Last Price8.3Aug 31, 2026
Change
1.8718.39%
Bid7.3
Ask8.3
volume910
Intrest696
Last Price17.7Aug 31, 2026
Change
4.534.09%
Bid15.7
Ask17.9
volume79
Intrest1935
Strike
370
370
Last Price12Aug 31, 2026
Change
3.623.08%
Bid11.1
Ask12.6
volume40
Intrest37
Last Price12.45Aug 31, 2026
Change
3.5840.36%
Bid11.6
Ask12.6
volume549
Intrest394
Strike
380
380
Last Price17.5Aug 31, 2026
Change
5.925.21%
Bid16
Ask18.5
volume1
Intrest12
Last Price8.42Aug 31, 2026
Change
1.9229.54%
Bid8
Ask8.9
volume66
Intrest538
Strike
390
390
Last Price24.9Aug 31, 2026
Change
8.124.55%
Bid22.3
Ask24.8
volume2
Intrest5
Last Price6.15Aug 31, 2026
Change
1.6536.67%
Bid5.3
Ask6.5
volume64
Intrest623
Strike
400
400
Last Price42.23Aug 24, 2026
Change
-0%
Bid29.3
Ask32.5
volume0
Intrest3
Last Price4Aug 31, 2026
Change
1.348.15%
Bid3.3
Ask4.4
volume139
Intrest703
Strike
410
410
Last Price38.25Aug 31, 2026
Change
14.8527.97%
Bid37.4
Ask40.2
volume2
Intrest4
Last Price2.45Aug 31, 2026
Change
0.7544.12%
Bid2.2
Ask2.95
volume16
Intrest138
Strike
420
420
Last Price-
Change
-
Bid46.2
Ask49.6
volume0
Intrest0
Last Price1.74Aug 31, 2026
Change
0.6458.18%
Bid1.35
Ask2.1
volume12
Intrest86
Strike
430
430
Last Price-
Change
-
Bid55.4
Ask58.7
volume0
Intrest0
Last Price1.7Aug 31, 2026
Change
1.06165.63%
Bid0.6
Ask1.35
volume3
Intrest37
Strike
440
440
Last Price131.9Jul 30, 2026
Change
-0%
Bid64.9
Ask68.2
volume0
Intrest1
Last Price0.6Aug 31, 2026
Change
0.1533.33%
Bid0.05
Ask2.85
volume1
Intrest23
Strike
450
450
Last Price142Jul 30, 2026
Change
-0%
Bid74.6
Ask77.8
volume0
Intrest1
Last Price0.45Aug 31, 2026
Change
-
Bid0.05
Ask0.85
volume10
Intrest0
Strike
460
460
Last Price-
Change
-
Bid84.5
Ask87.4
volume0
Intrest0
Last Price0.3Aug 31, 2026
Change
0.150%
Bid-
Ask0.95
volume201
Intrest196
Strike
470
470
Last Price-
Change
-
Bid94.5
Ask97.6
volume0
Intrest0
Last Price0.15Aug 27, 2026
Change
-0%
Bid-
Ask2.4
volume0
Intrest1
Strike
480
480
Last Price121Aug 18, 2026
Change
-0%
Bid104.5
Ask107.6
volume0
Intrest0
Last Price0.29Aug 24, 2026
Change
-0%
Bid-
Ask2.3
volume0
Intrest1
Strike
490
490
Last Price-
Change
-
Bid114.5
Ask118.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Strike
500
500
Last Price-
Change
-
Bid124.5
Ask127.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
510
510
Last Price150.4Aug 18, 2026
Change
-0%
Bid134.5
Ask137.6
volume0
Intrest0
Last Price0.15Aug 18, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest2
Strike
520
520
Last Price-
Change
-
Bid144.5
Ask147.7
volume0
Intrest0
Last Price0.1Aug 31, 2026
Change
0.05100%
Bid-
Ask0.1
volume700
Intrest114
Strike
530
530
Last Price-
Change
-
Bid154.5
Ask157.7
volume0
Intrest0