$MPC

stock+ Make pick

Last price

$424.89

Today

▲ 0.69%

Open

$420.27

Day range

$419.15 – $428.00

Volume

9.9M

52-wk range

$161.93 – $428.00

where the room's targets sit vs price

Options

Option volume

7.7K

contracts today

Premium traded

$12.4M

vol × price

Put / call

2.15

by volume

Open interest

87.1K

11 expiries

calls $8.0M$4.3M puts

Expiry

Vol	OI	Bid	Ask	Strike	Bid	Ask	OI	Vol
Calls					Puts
·	·	312.70	316.00	110	0.00	1.15	·	·
·	·	307.70	311.10	115	0.00	2.15	·	·
·	1	303.30	306.00	120	0.00	2.15	195	·
·	2	298.50	301.10	125	0.00	2.15	7	·
·	·	293.50	296.10	130	0.00	2.15	8	·
·	1	288.30	291.10	135	0.00	2.15	5	·
·	1	282.80	285.40	140	0.00	2.15	7	·
·	·	278.50	281.10	145	0.00	2.15	21	·
·	·	273.40	276.00	150	0.00	2.15	205	·
·	1	267.70	271.20	155	0.00	2.15	2	·
·	·	263.10	266.20	160	0.00	2.15	5	·
·	3	257.90	261.20	165	0.00	2.15	2	·
·	5	253.10	256.20	170	0.00	2.15	15	·
·	4	248.60	251.30	175	0.00	2.15	15	·
·	·	243.40	246.20	180	0.00	1.00	120	·
·	7	237.90	241.50	185	0.00	2.15	94	·
·	6	233.20	236.10	190	0.00	2.15	7	·
·	1	228.00	231.40	195	0.00	2.15	19	·
·	114	223.00	226.40	200	0.00	2.15	43	·
·	19	213.40	215.70	210	0.00	2.15	82	·
1	521	203.50	206.20	220	0.00	0.70	174	·
·	87	193.10	196.40	230	0.00	0.05	224	·
19	155	183.10	186.30	240	0.00	0.50	182	·
·	56	173.10	176.50	250	0.00	0.05	246	1
·	222	163.20	166.50	260	0.00	0.05	694	11
·	262	154.00	156.50	270	0.00	1.25	283	39
·	191	143.30	146.60	280	0.00	0.55	545	2
·	98	133.40	136.80	290	0.05	0.50	233	1
·	578	123.90	126.80	300	0.10	0.90	1,064	12
2	123	113.70	117.00	310	0.25	0.85	160	6
22	293	104.00	107.20	320	0.55	0.95	1,896	28
12	420	94.30	97.50	330	0.50	1.05	820	36
2	173	84.90	87.70	340	1.35	1.85	2,042	2,349
89	271	75.60	78.50	350	2.05	2.50	658	127
4	656	66.70	70.10	360	3.10	3.60	1,102	176
3	447	58.60	61.80	370	4.70	5.30	1,434	150
35	400	50.30	53.50	380	6.60	7.30	1,567	632
22	367	43.00	45.80	390	8.60	10.00	946	115
45	427	36.50	38.90	400	12.10	13.10	360	191
63	853	30.30	32.20	410	15.70	17.60	230	59
248	468	24.50	27.80	420	19.90	21.60	52	418
76	290	20.20	22.60	430	24.50	27.00	112	217
105	834	16.30	18.60	440	30.60	33.20	64	4
64	470	13.00	14.50	450	37.70	39.80	29	·
26	83	10.30	12.00	460	44.00	47.20	·	1
31	88	8.10	9.00	470	52.50	54.70	1	·
30	27	6.10	7.60	480	60.60	63.20	1	·
321	35	3.80	6.90	490	69.00	72.00	·	·
39	40	3.00	4.80	500	78.00	80.70	1	·
9	15	2.80	3.50	510	86.60	89.10	·	·
7	41	1.75	3.60	520	96.30	99.10	·	·
202	5	0.65	2.30	530	105.30	108.60	1	21
4	121	1.15	2.00	540	115.50	117.70	1	·
7	·	0.45	2.90	550	125.20	128.00	·	·

Highlighted row is nearest the current price. Vol = today's contracts traded · OI = open interest.

source: CBOE delayed quotes · free · ~15 min delayed · as of 2026-09-19 23:47:04 UTC