Cboe Global Markets

MPC - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Marathon Petroleum Corp (mpc)

2025-04-11 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
2,901,205
Last: 
123.43
Change: 
+1.9 (+1.5393%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MPC 121.000
3.9
-0.75
5.1
5.8
2
0.63
0.6106
0.0385
14
MPC 122.000
3.93
+0.33
4.3
4.8
3
0.61
0.572
0.0403
93
MPC 123.000
3.95
+0.8
3.8
4.6
4
0.64
0.5313
0.0418
7
MPC 124.000
3.1
+0.35
3.2
3.6
7
0.58
0.4887
0.0428
19
MPC 125.000
2.8
+0.35
2.75
3.1
50
0.58
0.4448
0.0433
437
MPC 126.000
5
+0
2.3
4.1
0
0.56
0.4002
0.0432
1
Thu Apr 17 2025
Strike
MPC 121.000
MPC 122.000
MPC 123.000
MPC 124.000
MPC 125.000
MPC 126.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MPC 121.000
5.2
+0
2.7
3
0
0.64
-0.3903
0.0387
59
MPC 122.000
5.7
-0.3
2.85
3.4
6
0.6
-0.429
0.0405
26
MPC 123.000
4.8
+0
1.3
3.8
0
0.61
-0.47
0.0419
7
MPC 124.000
4.4
-2.55
3.9
4.2
3
0.59
-0.5128
0.043
21
MPC 125.000
4.6
-2.85
4
4.7
8
0.55
-0.5569
0.0435
308
MPC 126.000
6.4
-1.55
3
5.3
4
0.58
-0.6018
0.0434
6
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MPC 121.000
7.1
+0
6.7
7.5
0
0.61
0.5901
0.0273
2
MPC 122.000
4.8
-0.3
6
6.8
1
0.59
0.5626
0.0281
6
MPC 123.000
5.2
+0.55
5.3
5.9
86
0.56
0.5341
0.0288
87
MPC 124.000
3.6
-0.55
4.9
6.5
3
0.56
0.5047
0.0293
3
MPC 125.000
4.3
+0.45
3.6
4.8
5
0.5
0.4748
0.0297
5
MPC 126.000
9
+0
3.9
4.3
0
0.54
0.4443
0.0299
15
Fri Apr 25 2025
Strike
MPC 121.000
MPC 122.000
MPC 123.000
MPC 124.000
MPC 125.000
MPC 126.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MPC 121.000
6.7
+0
4.2
4.6
0
0.58
-0.4099
0.0274
4
MPC 122.000
5.7
-1.6
4.5
5
91
0.57
-0.4376
0.0282
91
MPC 123.000
6.6
-0.85
5
5.4
1
0.56
-0.4662
0.0289
3
MPC 124.000
0
+0
5.5
6.5
0
0.59
-0.4956
0.0294
0
MPC 125.000
7.7
-0.8
4.3
6.3
10
0.55
-0.5257
0.0298
7
MPC 126.000
10.1
+0
6.2
7.5
0
0.58
-0.5563
0.03
2
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.