Options Chain for MPLX LP COM UNIT REP LTD (MPLX) - $58.41 as of 8/24/2026 2:53:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.60 | 29.80 | 28.70 | 28.95 | 0.00 | 0.00% | 0.96 | 0 | 9 | 1.39 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 35.00 | 22.60 | 25.10 | 23.85 | 23.94 | 0.00 | 0.00% | 0.68 | 0 | 3 | 1.11 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 40.00 | 17.60 | 20.90 | 19.25 | 19.37 | 0.00 | 0.00% | 0.48 | 0 | 4 | 0.90 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 45.00 | 12.90 | 14.80 | 13.85 | % | 0.31 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 50.00 | 8.30 | 9.40 | 8.85 | % | 0.18 | 0 | 0 | 0.40 | 0.98 | 0.01 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 55.00 | 3.90 | 4.60 | 4.25 | 4.30 | +0.20 | +4.88% | 0.08 | 1 | 1 | 0.16 | 0.85 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 60.00 | 0.90 | 1.15 | 1.03 | 1.02 | +0.13 | +14.61% | 0.02 | 26 | 2 | 0.17 | 0.41 | 0.10 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.11 | +0.03 | +37.50% | 0.00 | 23 | 1 | 0.16 | 0.07 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 50.00 | 0.05 | 0.15 | 0.10 | 0.07 | % | 0.00 | 10 | 0 | 0.25 | -0.02 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST | |
| 55.00 | 0.35 | 0.50 | 0.43 | 0.43 | -0.02 | -4.45% | 0.01 | 173 | 7 | 0.20 | -0.15 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 60.00 | 2.10 | 2.30 | 2.20 | 2.18 | % | 0.04 | 140 | 0 | 0.17 | -0.59 | 0.10 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST | |
| 65.00 | 5.80 | 7.40 | 6.60 | % | 0.10 | 0 | 0 | 0.37 | -0.93 | 0.03 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 70.00 | 10.60 | 12.40 | 11.50 | % | 0.16 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 75.00 | 15.20 | 17.60 | 16.40 | % | 0.22 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 80.00 | 19.50 | 23.70 | 21.60 | % | 0.27 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 85.00 | 25.30 | 27.60 | 26.45 | % | 0.31 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST |