Options Chain for MPLX LP COM UNIT REP LTD (MPLX) - $53.09 as of 11/21/2025 4:02:20 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 34.70 | 38.20 | 36.45 | 36.30 | +0.80 | +2.26% | 2.03 | 3 | 24 | 2.51 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 20.00 | 32.30 | 36.20 | 34.25 | 33.80 | +0.18 | +0.54% | 1.71 | 4 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 23.00 | 29.50 | 33.30 | 31.40 | 31.10 | +2.30 | +7.99% | 1.37 | 1 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 25.00 | 27.20 | 31.30 | 29.25 | 28.80 | 0.00 | 0.00% | 1.17 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 28.00 | 24.20 | 28.30 | 26.25 | % | 0.94 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 30.00 | 22.40 | 26.30 | 24.35 | 22.10 | 0.00 | 0.00% | 0.81 | 0 | 12 | 1.47 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:03 PM EST |
| 32.00 | 20.30 | 24.40 | 22.35 | 17.96 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 11/21/2025 4:00:03 PM EST |
| 35.00 | 17.30 | 21.40 | 19.35 | 18.15 | 0.00 | 0.00% | 0.55 | 0 | 4 | 1.18 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:03 PM EST |
| 37.00 | 15.30 | 19.40 | 17.35 | 16.51 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:03 PM EST |
| 40.00 | 12.60 | 16.40 | 14.50 | 13.58 | 0.00 | 0.00% | 0.36 | 0 | 61 | 0.91 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:03 PM EST |
| 42.00 | 10.50 | 14.40 | 12.45 | 9.10 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.80 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:03 PM EST |
| 45.00 | 8.20 | 9.80 | 9.00 | 7.61 | 0.00 | 0.00% | 0.20 | 0 | 303 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 4:00:03 PM EST |
| 47.00 | 6.30 | 9.40 | 7.85 | 6.00 | 0.00 | 0.00% | 0.17 | 0 | 87 | 0.56 | 0.99 | 0.00 | -0.01 | 11/12/2025 | 11/21/2025 4:00:03 PM EST |
| 50.00 | 4.70 | 5.00 | 4.85 | 4.82 | +0.30 | +6.64% | 0.10 | 25 | 1,650 | 0.15 | 0.95 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 55.00 | 1.00 | 1.25 | 1.13 | 1.13 | +0.23 | +25.56% | 0.02 | 117 | 5,053 | 0.14 | 0.50 | 0.14 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 960 | 0.22 | 0.05 | 0.04 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,832 | 0.30 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.68 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 11/21/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 11/21/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 30 | 2.25 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 11/21/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 26 | 2.06 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 11/21/2025 4:00:03 PM EST |
| 23.00 | 0.00 | 1.25 | 0.63 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 33 | 1.81 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/21/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 1.25 | 0.63 | 0.68 | 0.00 | 0.00% | 0.03 | 0 | 27 | 1.66 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 11/21/2025 4:00:03 PM EST |
| 28.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.46 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 11/21/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 61 | 1.33 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 11/21/2025 4:00:03 PM EST |
| 32.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 418 | 1.36 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 11/21/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,463 | 0.54 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 4:00:03 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.60 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 1.25 | 0.63 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 383 | 0.82 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:03 PM EST |
| 42.00 | 0.00 | 1.45 | 0.73 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1,234 | 0.77 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 468 | 0.42 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:03 PM EST |
| 47.00 | 0.10 | 0.30 | 0.20 | 0.20 | +0.05 | +33.34% | 0.00 | 500 | 1,118 | 0.28 | -0.01 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 50.00 | 0.20 | 0.40 | 0.30 | 0.35 | -0.05 | -12.50% | 0.01 | 17 | 1,643 | 0.21 | -0.05 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 55.00 | 0.60 | 1.95 | 1.28 | 1.65 | -0.15 | -8.34% | 0.02 | 2 | 1,603 | 0.22 | -0.50 | 0.14 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 60.00 | 4.60 | 7.20 | 5.90 | 9.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.46 | -0.95 | 0.04 | 0.00 | 9/3/2025 | 11/21/2025 4:00:03 PM EST |
| 65.00 | 9.50 | 12.90 | 11.20 | 13.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 11/21/2025 4:00:03 PM EST |
| 70.00 | 14.50 | 17.90 | 16.20 | % | 0.23 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 75.00 | 19.30 | 22.90 | 21.10 | % | 0.28 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 80.00 | 24.10 | 27.90 | 26.00 | % | 0.33 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST |