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)

2025-07-25 15:59:59 ET (Delayed)
Bid: 
163.63
Ask: 
176.77
Vol: 
1,287,735
Last: 
171.57
Change: 
+0.26 (+0.1515%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MPC 165.000
7.9
+0.25
7.1
7.5
1
0.29
0.8444
0.0345
17
MPC 167.500
5.6
-0.05
5.1
5.4
8
0.27
0.7519
0.0488
9
MPC 170.000
3.3
-0.65
3.3
3.6
3
0.26
0.6193
0.0622
10
MPC 172.500
2.2
-0.35
1.9
2.1
61
0.25
0.456
0.0675
41
MPC 175.000
1.2
-0.325
0.95
1.1
38
0.24
0.2945
0.0598
110
MPC 177.500
0.63
-0.245
0.35
0.5
40
0.23
0.1697
0.0435
62
Fri Aug 01 2025
Strike
MPC 165.000
MPC 167.500
MPC 170.000
MPC 172.500
MPC 175.000
MPC 177.500
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MPC 165.000
0.43
-0.42
0.45
0.65
20
0.29
-0.1566
0.0348
32
MPC 167.500
0.8
-0.575
0.9
1.1
39
0.28
-0.2495
0.0492
81
MPC 170.000
1.56
-0.615
1.6
1.85
11
0.26
-0.3834
0.0628
70
MPC 172.500
2.61
-0.69
2.65
2.95
79
0.25
-0.5485
0.0682
59
MPC 175.000
3.8
-0.95
4.1
4.5
9
0.24
-0.7119
0.0605
71
MPC 177.500
3.14
+0
6
6.5
0
0.23
-0.8382
0.044
5
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MPC 165.000
9.18
+0.03
8.6
9
4
0.35
0.7402
0.0282
4
MPC 167.500
7.8
+0.45
6.8
7.4
5
0.34
0.6667
0.0325
6
MPC 170.000
6.15
+0.35
5.2
5.4
5
0.32
0.5823
0.0359
2
MPC 172.500
4.46
+0.01
3.8
4.1
5
0.32
0.49
0.0375
11
MPC 175.000
3.1
-0.25
2.75
2.95
29
0.31
0.3966
0.0369
30
MPC 177.500
2.2
-0.2
1.9
2.15
26
0.31
0.308
0.0341
30
Fri Aug 08 2025
Strike
MPC 165.000
MPC 167.500
MPC 170.000
MPC 172.500
MPC 175.000
MPC 177.500
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MPC 165.000
2.25
+0
1.75
2
0
0.34
-0.2619
0.0284
10
MPC 167.500
1.87
+0
2.45
2.7
0
0.33
-0.3361
0.0328
2
MPC 170.000
3.1
-0.75
3.3
3.7
1
0.33
-0.4214
0.0362
5
MPC 172.500
4.34
-0.71
4.4
4.8
2
0.32
-0.5138
0.0379
21
MPC 175.000
5.4
+0
5.8
6.1
0
0.31
-0.6085
0.0374
21
MPC 177.500
8.2
+0.2
7.4
7.9
2
0.31
-0.6986
0.0347
6
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MPC 165.000
9.3
-0.45
9.3
9.5
6
0.32
0.7186
0.0253
15
MPC 167.500
0
+0
7.5
7.8
0
0.31
0.6531
0.0284
0
MPC 170.000
6.1
-0.45
6.1
6.2
2
0.31
0.5794
0.0309
64
MPC 172.500
5.12
-0.08
4.7
4.9
34
0.3
0.5006
0.0322
51
MPC 175.000
4.1
+0.1
3.5
3.7
5
0.3
0.42
0.0321
317
MPC 177.500
2.75
-0.275
2.6
2.75
47
0.29
0.3418
0.0305
49
Fri Aug 15 2025
Strike
MPC 165.000
MPC 167.500
MPC 170.000
MPC 172.500
MPC 175.000
MPC 177.500
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MPC 165.000
2.71
+0
2.3
2.5
0
0.32
-0.2839
0.0256
239
MPC 167.500
3.29
+0
3
3.3
0
0.31
-0.3502
0.0288
34
MPC 170.000
3.89
-0.56
4
4.2
2
0.31
-0.425
0.0313
211
MPC 172.500
5.75
+0
5.1
5.4
0
0.3
-0.505
0.0327
22
MPC 175.000
7.85
+0
6.5
6.8
0
0.3
-0.5866
0.0327
131
MPC 177.500
5.52
+0
8
8.3
0
0.29
-0.6666
0.0313
23
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MPC 160.000
0
+0
13.4
14.1
0
0.33
0.8086
0.0181
0
MPC 165.000
0
+0
9.7
10
0
0.31
0.7076
0.024
0
MPC 170.000
6.8
-0.15
6.4
6.7
2
0.3
0.5766
0.0286
12
MPC 175.000
4.05
-0.4
3.9
4.2
1
0.29
0.4298
0.0296
40
MPC 180.000
2.25
-0.325
2.15
2.35
7
0.28
0.291
0.0262
36
MPC 185.000
1.15
-0.275
1.15
1.25
128
0.28
0.18
0.0201
12
Fri Aug 22 2025
Strike
MPC 160.000
MPC 165.000
MPC 170.000
MPC 175.000
MPC 180.000
MPC 185.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MPC 160.000
0
+0
1.85
2
0
0.32
-0.2129
0.0189
0
MPC 165.000
3.2
-0.25
3
3.3
1
0.31
-0.3172
0.0244
4
MPC 170.000
4.96
-0.39
4.9
5.2
1
0.3
-0.4484
0.0283
10
MPC 175.000
8.1
+0
7.4
7.8
0
0.29
-0.592
0.0287
3
MPC 180.000
11.35
+0
10.6
11.1
0
0.28
-0.7259
0.0251
2
MPC 185.000
0
+0
13.8
16
0
0.28
-0.831
0.0191
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MPC 160.000
0
+0
13
14.9
0
0.32
0.7897
0.018
0
MPC 165.000
0
+0
9.6
10.9
0
0.31
0.6907
0.0229
0
MPC 170.000
10.61
+0
6.9
7.2
0
0.3
0.5676
0.0264
12
MPC 175.000
4.85
-0.05
4.4
4.6
11
0.29
0.4329
0.0271
11
MPC 180.000
2.85
-0.15
2.55
2.8
1
0.28
0.3042
0.0244
13
MPC 185.000
1.6
+0.7
1.2
1.6
4
0.27
0.1996
0.0195
24
Fri Aug 29 2025
Strike
MPC 160.000
MPC 165.000
MPC 170.000
MPC 175.000
MPC 180.000
MPC 185.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MPC 160.000
1.55
+0
2.1
2.35
0
0.31
-0.2301
0.0181
11
MPC 165.000
3.55
+0
3.4
3.8
0
0.3
-0.3296
0.0227
3
MPC 170.000
3.71
+0
5.4
5.7
0
0.29
-0.4507
0.0259
4
MPC 175.000
7.7
-0.65
7.9
8.3
1
0.28
-0.5826
0.0264
10
MPC 180.000
10.82
-0.73
11.1
11.4
6
0.27
-0.7073
0.0238
1
MPC 185.000
0
+0
14.9
15.4
0
0.27
-0.8095
0.019
0
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.