$413.92
3.080.75%
近くで: Sep 16, 5:00 PM EST
$416.32
2.400.58%
時間外: 6:56 PM EST
Benzinga
Benzinga
Benzinga
木曜日, 9 17
Marathon Petroleum Corp オプションチェーン
MPCNYSE
PRO
Marathon Petroleum Options
View Marathon Petroleum (MPC) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.02
P/C Ratio (OI)
1.02
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price306Sep 03, 2026
Change
-0%
Bid332.7
Ask335.5
volume0
Intrest5
Strike
80
80
Last Price0.1Sep 16, 2026
Change
0.0466.67%
Bid-
Ask0.25
volume1
Intrest303
Last Price301Sep 03, 2026
Change
-0%
Bid327.8
Ask330.5
volume0
Intrest1
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest7
Last Price318.45Sep 15, 2026
Change
-0%
Bid322.5
Ask325.5
volume0
Intrest2
Strike
90
90
Last Price0.5Aug 18, 2026
Change
-0%
Bid-
Ask1.1
volume0
Intrest3
Last Price313.45Sep 15, 2026
Change
-0%
Bid317.8
Ask320.5
volume0
Intrest1
Strike
95
95
Last Price0.05Sep 16, 2026
Change
-
Bid-
Ask2.1
volume750
Intrest1
Last Price301.7Sep 14, 2026
Change
-0%
Bid312.8
Ask315.5
volume0
Intrest2
Strike
100
100
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest2
Last Price292.8Sep 14, 2026
Change
-0%
Bid307.6
Ask310.5
volume0
Intrest4
Strike
105
105
Last Price0.1Sep 16, 2026
Change
-
Bid-
Ask2.15
volume1
Intrest113
Last Price295.9Sep 16, 2026
Change
8.12.81%
Bid302.6
Ask305.5
volume1
Intrest3
Strike
110
110
Last Price0.39Apr 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest19
Last Price290.9Sep 16, 2026
Change
8.32.94%
Bid297.7
Ask300.5
volume2
Intrest1
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price288.38Sep 15, 2026
Change
-0%
Bid292.6
Ask295.5
volume0
Intrest2
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest89
Last Price283.38Sep 15, 2026
Change
-0%
Bid287.4
Ask290.5
volume0
Intrest3
Strike
125
125
Last Price0.1Sep 16, 2026
Change
0.1864.29%
Bid-
Ask1.25
volume1
Intrest372
Last Price-
Change
-
Bid282.6
Ask285.5
volume0
Intrest0
Strike
130
130
Last Price0.2Jun 22, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest12
Last Price-
Change
-
Bid277.6
Ask280.5
volume0
Intrest0
Strike
135
135
Last Price0.05Aug 06, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest81
Last Price273.5Sep 16, 2026
Change
15.45.97%
Bid272.8
Ask275.5
volume1
Intrest1
Strike
140
140
Last Price1.06Jul 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest115
Last Price-
Change
-
Bid267.3
Ask270.5
volume0
Intrest0
Strike
145
145
Last Price0.08Aug 20, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest34
Last Price113.73May 19, 2026
Change
-0%
Bid262.5
Ask265.5
volume0
Intrest0
Strike
150
150
Last Price0.05Sep 01, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest44
Last Price242.97Sep 11, 2026
Change
-0%
Bid257.6
Ask260.5
volume0
Intrest1
Strike
155
155
Last Price0.05Sep 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest184
Last Price238.1Sep 11, 2026
Change
-0%
Bid252.9
Ask255.5
volume0
Intrest1
Strike
160
160
Last Price0.05Sep 01, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest136
Last Price198.8Aug 18, 2026
Change
-0%
Bid247.4
Ask250.5
volume0
Intrest1
Strike
165
165
Last Price0.08Sep 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest49
Last Price227.7Sep 14, 2026
Change
-0%
Bid242.6
Ask245.5
volume0
Intrest1
Strike
170
170
Last Price2.15Sep 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest68
Last Price230.4Sep 16, 2026
Change
4.41.95%
Bid237.7
Ask240.5
volume1
Intrest14
Strike
175
175
Last Price0.05Sep 16, 2026
Change
0.0266.67%
Bid-
Ask1.25
volume30
Intrest323
Last Price183.8Aug 18, 2026
Change
-0%
Bid232.2
Ask235.5
volume0
Intrest0
Strike
180
180
Last Price0.03Sep 01, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest39
Last Price216Sep 14, 2026
Change
-0%
Bid227.8
Ask230.5
volume0
Intrest8
Strike
185
185
Last Price0.2Jul 27, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest19
Last Price211.5Sep 14, 2026
Change
-0%
Bid222.3
Ask225.5
volume0
Intrest1
Strike
190
190
Last Price0.05Aug 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest558
Last Price203Sep 11, 2026
Change
-0%
Bid217.7
Ask220.5
volume0
Intrest1
Strike
195
195
Last Price0.1Sep 16, 2026
Change
0.685.71%
Bid-
Ask2.15
volume1
Intrest68
Last Price199.1Sep 15, 2026
Change
-0%
Bid212.9
Ask215.5
volume0
Intrest1
Strike
200
200
Last Price0.1Sep 16, 2026
Change
-0%
Bid-
Ask1.25
volume1
Intrest191
Last Price196Sep 16, 2026
Change
5.152.7%
Bid202.7
Ask205.6
volume1
Intrest55
Strike
210
210
Last Price0.34Aug 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest214
Last Price179.4Sep 15, 2026
Change
-0%
Bid192.7
Ask195.6
volume0
Intrest53
Strike
220
220
Last Price0.13Aug 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest334
Last Price184.88Sep 16, 2026
Change
24.8715.54%
Bid182.8
Ask185.6
volume4
Intrest109
Strike
230
230
Last Price0.01Sep 10, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest739
Last Price161.3Sep 15, 2026
Change
-0%
Bid172.7
Ask175.6
volume0
Intrest209
Strike
240
240
Last Price0.05Sep 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest733
Last Price151.3Sep 15, 2026
Change
-0%
Bid162.7
Ask165.6
volume0
Intrest313
Strike
250
250
Last Price0.05Sep 16, 2026
Change
0.04400%
Bid-
Ask0.05
volume1
Intrest533
Last Price146.2Sep 16, 2026
Change
8.36.02%
Bid152.5
Ask155.6
volume2
Intrest239
Strike
260
260
Last Price0.09Sep 10, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest372
Last Price145.05Sep 16, 2026
Change
11.088.27%
Bid142.8
Ask145.1
volume1
Intrest316
Strike
270
270
Last Price0.05Sep 16, 2026
Change
-0%
Bid-
Ask0.05
volume18
Intrest200
Last Price133.5Sep 16, 2026
Change
3.12.38%
Bid132.7
Ask135.8
volume1
Intrest577
Strike
280
280
Last Price0.04Sep 09, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest503
Last Price119.26Sep 16, 2026
Change
6.165.45%
Bid122.7
Ask125.6
volume1
Intrest226
Strike
290
290
Last Price0.05Sep 09, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest258
Last Price113Sep 16, 2026
Change
32.73%
Bid112.9
Ask115.6
volume5
Intrest416
Strike
300
300
Last Price0.05Sep 16, 2026
Change
-0%
Bid-
Ask0.5
volume161
Intrest1220
Last Price108.94Sep 16, 2026
Change
14.6915.59%
Bid102.8
Ask105.6
volume2
Intrest346
Strike
310
310
Last Price0.05Sep 16, 2026
Change
-0%
Bid-
Ask0.85
volume16
Intrest380
Last Price97Sep 16, 2026
Change
5.065.5%
Bid92.8
Ask95.4
volume2
Intrest531
Strike
320
320
Last Price0.85Sep 16, 2026
Change
0.3570%
Bid-
Ask2.1
volume1
Intrest993
Last Price85.57Sep 16, 2026
Change
5.677.1%
Bid82.9
Ask85.3
volume133
Intrest663
Strike
330
330
Last Price0.45Sep 16, 2026
Change
0.4800%
Bid-
Ask0.45
volume6
Intrest402
Last Price79.15Sep 16, 2026
Change
8.812.51%
Bid72.8
Ask75.4
volume1
Intrest324
Strike
340
340
Last Price0.1Sep 16, 2026
Change
0.0323.08%
Bid-
Ask1.85
volume4
Intrest1324
Last Price66.2Sep 16, 2026
Change
4.77.64%
Bid62.9
Ask65.1
volume7
Intrest444
Strike
350
350
Last Price0.05Sep 16, 2026
Change
0.0550%
Bid-
Ask0.1
volume3
Intrest1071
Last Price54.62Sep 16, 2026
Change
3.627.1%
Bid52.9
Ask55.7
volume64
Intrest535
Strike
360
360
Last Price0.1Sep 16, 2026
Change
0.0844.44%
Bid-
Ask0.1
volume22
Intrest1294
Last Price45Sep 16, 2026
Change
3.628.75%
Bid43
Ask45.7
volume753
Intrest1845
Strike
370
370
Last Price0.15Sep 16, 2026
Change
0.257.14%
Bid0.1
Ask0.15
volume109
Intrest1676
Last Price38Sep 16, 2026
Change
6.721.41%
Bid33.3
Ask36.3
volume6
Intrest518
Strike
380
380
Last Price0.32Sep 16, 2026
Change
0.4357.33%
Bid0.15
Ask1.3
volume342
Intrest772
Last Price26.18Sep 16, 2026
Change
1.787.3%
Bid24.3
Ask26.7
volume31
Intrest750
Strike
390
390
Last Price1.15Sep 16, 2026
Change
0.8542.5%
Bid1.1
Ask1.45
volume571
Intrest1231
Last Price17.35Sep 16, 2026
Change
2.0713.55%
Bid16
Ask17.7
volume139
Intrest1092
Strike
400
400
Last Price2.95Sep 16, 2026
Change
1.4532.95%
Bid2.05
Ask3.3
volume562
Intrest1003
Last Price9.3Sep 16, 2026
Change
0.22.2%
Bid9.1
Ask11.6
volume143
Intrest1400
Strike
410
410
Last Price5.8Sep 16, 2026
Change
2.630.95%
Bid4.7
Ask7.2
volume70
Intrest85
Last Price5.5Sep 16, 2026
Change
0.612.24%
Bid5.1
Ask7
volume239
Intrest548
Strike
420
420
Last Price12.35Sep 16, 2026
Change
1.6311.66%
Bid9.7
Ask12.4
volume13
Intrest78
Last Price2.88Sep 16, 2026
Change
0.4820%
Bid1.6
Ask3.9
volume200
Intrest346
Strike
430
430
Last Price18.3Sep 16, 2026
Change
4.0618.16%
Bid16.9
Ask20
volume1
Intrest7
Last Price1Sep 16, 2026
Change
0.216.67%
Bid0.6
Ask1.6
volume33
Intrest244
Strike
440
440
Last Price25.47Sep 16, 2026
Change
18.0341.45%
Bid26.1
Ask28.8
volume3
Intrest2
Last Price0.35Sep 16, 2026
Change
0.346.15%
Bid0.05
Ask1.15
volume24
Intrest82
Strike
450
450
Last Price40.13Sep 15, 2026
Change
-0%
Bid34.8
Ask37.7
volume0
Intrest8
Last Price0.1Sep 16, 2026
Change
0.0844.44%
Bid-
Ask0.5
volume8
Intrest20
Strike
460
460
Last Price59.2Sep 10, 2026
Change
-0%
Bid44.6
Ask47.8
volume0
Intrest0
Last Price0.1Sep 15, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest345
Strike
470
470
Last Price56.59Sep 16, 2026
Change
15.9121.94%
Bid54.5
Ask57.3
volume63
Intrest0
Last Price0.33Sep 15, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Strike
480
480
Last Price79.3Sep 09, 2026
Change
-0%
Bid64.5
Ask67.5
volume0
Intrest0
Last Price0.41Sep 15, 2026
Change
-0%
Bid-
Ask1.75
volume0
Intrest2
Strike
490
490
Last Price86.9Sep 15, 2026
Change
-0%
Bid74.5
Ask77.3
volume0
Intrest0
Last Price1.8Sep 02, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest245
Strike
500
500
Last Price102.5Sep 14, 2026
Change
-0%
Bid84.5
Ask87.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
510
510
Last Price108.4Sep 14, 2026
Change
-0%
Bid94.6
Ask97.6
volume0
Intrest0
Last Price0.05Sep 08, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest12
Strike
520
520
Last Price121Sep 09, 2026
Change
-0%
Bid104.5
Ask107.4
volume0
Intrest0
Last Price0.05Sep 09, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest2025
Strike
530
530
Last Price124.1Sep 16, 2026
Change
-
Bid114.5
Ask117.2
volume1
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved