Options Chain for MPLX LP COM UNIT REP LTD (MPLX) - $50.73 as of 8/22/2025 8:22:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 10.40 | 11.60 | 11.00 | 10.80 | 0.00 | 0.00% | 0.28 | 0 | 16 | 0.56 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 42.00 | 8.20 | 10.00 | 9.10 | 8.30 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.56 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 43.00 | 6.70 | 9.50 | 8.10 | 6.63 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.61 | 1.00 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 44.00 | 6.60 | 8.90 | 7.75 | 6.98 | +0.06 | +0.87% | 0.18 | 1 | 1 | 0.63 | 0.99 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 45.00 | 5.70 | 6.80 | 6.25 | 5.90 | +0.01 | +0.17% | 0.14 | 1 | 36 | 0.39 | 0.97 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 46.00 | 4.50 | 5.50 | 5.00 | 5.00 | +0.80 | +19.05% | 0.11 | 2 | 10 | 0.28 | 0.94 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 47.00 | 4.10 | 4.60 | 4.35 | 3.15 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.16 | 0.90 | 0.05 | -0.01 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 48.00 | 2.65 | 3.50 | 3.08 | 2.26 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.20 | 0.85 | 0.08 | -0.01 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 49.00 | 2.40 | 2.65 | 2.53 | 2.39 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.14 | 0.77 | 0.10 | -0.01 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 50.00 | 1.70 | 1.90 | 1.80 | 1.83 | 0.00 | 0.00% | 0.04 | 0 | 58 | 0.15 | 0.66 | 0.12 | -0.01 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 55.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.01 | -7.70% | 0.00 | 1 | 1,072 | 0.15 | 0.11 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 42.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.39 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:02 PM EST |
| 43.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 44.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.26 | -0.01 | 0.01 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.23 | -0.03 | 0.02 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 46.00 | 0.10 | 0.20 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.20 | -0.06 | 0.04 | -0.01 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 47.00 | 0.15 | 0.25 | 0.20 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.18 | -0.10 | 0.05 | -0.01 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 48.00 | 0.25 | 0.40 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.17 | -0.15 | 0.08 | -0.01 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 49.00 | 0.00 | 0.65 | 0.33 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.23 | -0.23 | 0.10 | -0.01 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 50.00 | 0.70 | 0.85 | 0.78 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.16 | -0.34 | 0.12 | -0.01 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 55.00 | 4.00 | 4.70 | 4.35 | 5.20 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.25 | -0.89 | 0.06 | -0.01 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 60.00 | 7.30 | 11.30 | 9.30 | % | 0.15 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 65.00 | 12.30 | 15.70 | 14.00 | % | 0.22 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 70.00 | 17.30 | 20.70 | 19.00 | % | 0.27 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 75.00 | 22.40 | 26.00 | 24.20 | % | 0.32 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST |