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)

2025-08-22 15:59:59 ET (Delayed)
Bid: 
160.5
Ask: 
175.17
Vol: 
1,733,969
Last: 
170.88
Change: 
+5.94 (+3.4761%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MPC 160.000
11.24
+5.09
10.5
12.2
7
0.36
0.9217
0.018
72
MPC 165.000
6.36
+3.46
6.4
7
26
0.31
0.8072
0.038
199
MPC 170.000
2.78
+1.805
2.8
3.3
56
0.25
0.5701
0.061
248
MPC 175.000
0.9
+0.65
0.85
1.45
72
0.28
0.2639
0.0541
47
MPC 180.000
0.21
+0.085
0.05
0.3
34
0.25
0.0795
0.0241
28
MPC 185.000
0.05
+0
0
0.9
0
0.43
0.0208
0.0076
57
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
0.28
-0.895
0.2
0.35
37
0.34
-0.0794
0.0182
175
MPC 165.000
0.77
-2.205
0.65
1.65
48
0.38
-0.1958
0.0386
91
MPC 170.000
2.1
-4.3
1.85
2.25
106
0.26
-0.4375
0.0621
36
MPC 175.000
5.03
-6.02
4.5
5.2
8
0.27
-0.7502
0.055
13
MPC 180.000
10
+0
8.8
11
0
0.38
-0.9353
0.0234
0
MPC 185.000
0
+0
14
16.2
0
0.54
-0.9879
0.0059
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.