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)

2025-07-07 16:00:00 ET (Delayed)
Bid: 
171.51
Ask: 
178.2
Vol: 
1,692,532
Last: 
176.45
Change: 
+0 (+0%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MPC 170.000
7.02
-0.18
6.8
7.2
28
0.34
0.8561
0.0356
111
MPC 172.500
3.95
-1.45
4.8
5.1
13
0.33
0.7577
0.0521
65
MPC 175.000
3.22
-0.28
3
3.9
20
0.31
0.6135
0.067
125
MPC 177.500
1.79
-0.46
1.7
2
30
0.31
0.439
0.0709
63
MPC 180.000
0.8
-0.575
0.75
1
13
0.29
0.2759
0.06
44
MPC 182.500
0.32
-0.48
0.35
0.6
6
0.31
0.1576
0.0421
18
Fri Jul 11 2025
Strike
MPC 170.000
MPC 172.500
MPC 175.000
MPC 177.500
MPC 180.000
MPC 182.500
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MPC 170.000
0.54
-0.285
0.35
0.55
51
0.34
-0.1445
0.0358
231
MPC 172.500
1.06
-0.29
0.7
0.95
42
0.32
-0.2436
0.0525
64
MPC 175.000
1.8
-0.35
0.9
1.95
62
0.28
-0.3892
0.0677
123
MPC 177.500
3.7
+0.35
2.55
2.9
9
0.3
-0.5656
0.0716
13
MPC 180.000
5.2
+0
4.2
4.7
0
0.31
-0.7306
0.0607
2
MPC 182.500
0
+0
6
7.7
0
0.39
-0.8499
0.0425
0
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MPC 170.000
6.75
-1.4
7.8
8.4
18
0.32
0.7646
0.0312
996
MPC 172.500
5.2
-1.15
6
8.3
11
0.31
0.6828
0.0374
131
MPC 175.000
4.4
-0.35
4.3
5
60
0.31
0.5849
0.0421
1001
MPC 177.500
3.2
+0
3.2
4.3
0
0.34
0.4771
0.0439
66
MPC 180.000
1.9
-0.425
2
3.8
39
0.35
0.37
0.042
683
MPC 182.500
1.1
-0.45
1.3
1.6
8
0.29
0.2742
0.0369
21
Fri Jul 18 2025
Strike
MPC 170.000
MPC 172.500
MPC 175.000
MPC 177.500
MPC 180.000
MPC 182.500
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MPC 170.000
1.87
+0.32
1.15
1.65
1
0.32
-0.2375
0.0314
791
MPC 172.500
2.21
-0.015
1.85
2.2
2
0.31
-0.3201
0.0378
26
MPC 175.000
3.6
-0.6
2.8
3.3
39
0.32
-0.4193
0.0426
63
MPC 177.500
0
+0
3.9
4.4
0
0.3
-0.5284
0.0444
0
MPC 180.000
33.15
+0
5.3
5.9
0
0.3
-0.6371
0.0426
8
MPC 182.500
0
+0
7
7.7
0
0.3
-0.7346
0.0377
0
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MPC 170.000
8.92
+0
8.7
9.3
0
0.32
0.7301
0.0277
54
MPC 172.500
6.09
-1.11
6.9
7.5
2
0.31
0.6579
0.0316
17
MPC 175.000
4.65
-1
5.3
5.9
2
0.3
0.576
0.0344
37
MPC 177.500
4.36
+0
4
4.6
0
0.3
0.4883
0.0357
6
MPC 180.000
2.1
+0
2.85
3.4
0
0.28
0.4
0.035
137
MPC 182.500
2.21
-0.065
2
2.35
2
0.28
0.3166
0.0325
3
Fri Jul 25 2025
Strike
MPC 170.000
MPC 172.500
MPC 175.000
MPC 177.500
MPC 180.000
MPC 182.500
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MPC 170.000
7.9
+0
1.85
2.25
0
0.3
-0.2717
0.0279
2
MPC 172.500
2.8
-0.2
2.55
3
2
0.3
-0.3448
0.0319
11
MPC 175.000
4.2
+0
3.4
4
0
0.29
-0.4276
0.0348
11
MPC 177.500
0
+0
4.6
5.2
0
0.29
-0.5165
0.0362
0
MPC 180.000
12.53
+0
6
6.5
0
0.28
-0.6063
0.0356
1
MPC 182.500
14.53
+0
7.6
8.1
0
0.27
-0.6914
0.0332
1
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.