$MPC
stock+ Make pickLast price
$311.04
Today
▲ 1.30%
Open
$308.83
Day range
$301.57 – $315.12
Volume
797K
52-wk range
$158.00 – $326.92
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| · | 4 | 150.50 | 155.00 | 155 | 0.00 | 0.25 | 49 | · |
| · | 3 | 145.50 | 149.60 | 160 | 0.00 | 4.80 | 33 | · |
| · | · | 140.50 | 144.60 | 165 | 0.00 | 4.80 | 98 | · |
| · | · | 135.50 | 139.60 | 170 | 0.00 | 4.80 | 9 | · |
| · | 2 | 130.50 | 134.60 | 175 | 0.00 | 4.80 | · | · |
| · | 2 | 125.50 | 129.60 | 180 | 0.00 | 2.15 | 2 | · |
| · | 1 | 120.50 | 125.00 | 185 | 0.00 | 2.15 | · | · |
| · | · | 115.50 | 119.60 | 190 | 0.00 | 4.80 | · | · |
| · | · | 110.50 | 114.70 | 195 | 0.00 | 2.15 | 5 | · |
| 1 | 12 | 105.80 | 109.60 | 200 | 0.00 | 2.20 | 2 | · |
| · | 12 | 95.50 | 99.70 | 210 | 0.00 | 0.15 | 1,137 | 77 |
| · | 388 | 85.50 | 89.70 | 220 | 0.00 | 0.20 | 144 | 14 |
| · | 12 | 75.50 | 79.90 | 230 | 0.00 | 1.35 | 377 | 5 |
| · | 182 | 65.50 | 70.00 | 240 | 0.00 | 0.35 | 226 | 3 |
| · | 95 | 56.80 | 60.20 | 250 | 0.40 | 1.05 | 259 | 12 |
| · | 712 | 47.30 | 50.90 | 260 | 0.70 | 1.30 | 291 | 89 |
| 2 | 185 | 38.20 | 41.20 | 270 | 1.35 | 2.00 | 424 | 69 |
| 20 | 332 | 29.50 | 32.30 | 280 | 3.00 | 3.60 | 228 | 66 |
| 33 | 1,260 | 21.70 | 23.80 | 290 | 5.40 | 6.10 | 281 | 61 |
| 44 | 1,030 | 15.80 | 17.90 | 300 | 9.10 | 10.00 | 215 | 146 |
| 197 | 1,241 | 10.90 | 12.00 | 310 | 13.20 | 15.10 | 169 | 230 |
| 129 | 1,056 | 7.10 | 7.90 | 320 | 19.00 | 21.00 | 262 | 88 |
| 629 | 918 | 4.40 | 5.20 | 330 | 25.80 | 28.80 | 55 | · |
| 119 | 1,396 | 2.75 | 3.40 | 340 | 34.20 | 37.30 | · | 3 |
| 83 | 504 | 1.80 | 2.35 | 350 | 43.00 | 46.00 | 1 | · |
| 63 | 62 | 1.00 | 1.50 | 360 | 52.00 | 56.40 | · | · |
| 14 | 100 | 0.00 | 1.00 | 370 | 61.80 | 65.50 | · | · |
| 10 | 100 | 0.15 | 0.95 | 380 | 71.60 | 75.40 | 2 | · |
| 181 | 8 | 0.00 | 1.05 | 390 | 81.40 | 84.80 | · | · |
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 2026-08-03 22:27:32 UTC