Options Chain for MPLX LP COM UNIT REP LTD (MPLX) - $58.11 as of 10/27/2026 9:26:25 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 | 26.70 | 30.10 | 28.40 | 27.12 | 0.00 | 0.00% | 0.95 | 0 | 31 | 1.85 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/27/2026 4:00:01 PM EST |
| 35.00 | 21.80 | 25.10 | 23.45 | 21.46 | 0.00 | 0.00% | 0.67 | 0 | 35 | 1.51 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 4:00:01 PM EST |
| 40.00 | 16.80 | 20.20 | 18.50 | 18.17 | 0.00 | 0.00% | 0.46 | 0 | 13 | 1.24 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:01 PM EST |
| 45.00 | 11.80 | 15.20 | 13.50 | 12.00 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.97 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 4:00:01 PM EST |
| 50.00 | 6.80 | 10.20 | 8.50 | 9.20 | 0.00 | 0.00% | 0.17 | 0 | 84 | 0.71 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:01 PM EST |
| 52.50 | 5.00 | 5.90 | 5.45 | % | 0.10 | 0 | 0 | 0.31 | 0.94 | 0.07 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 55.00 | 2.80 | 3.60 | 3.20 | 3.15 | -0.79 | -20.06% | 0.06 | 20 | 442 | 0.25 | 0.77 | 0.09 | -0.01 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 57.50 | 1.05 | 2.15 | 1.60 | 1.77 | -0.03 | -1.67% | 0.03 | 2 | 5 | 0.18 | 0.54 | 0.12 | -0.01 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 60.00 | 0.35 | 0.70 | 0.53 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 10,222 | 0.17 | 0.28 | 0.09 | -0.01 | 10/23/2026 | 10/27/2026 4:00:01 PM EST |
| 62.50 | 0.05 | 0.40 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.18 | 0.11 | 0.05 | -0.01 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,777 | 0.22 | 0.04 | 0.02 | 0.00 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 67.50 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.01 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.36 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/27/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 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 | 1.19 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.73 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.54 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/27/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 435 | 0.22 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:01 PM EST |
| 52.50 | 0.05 | 0.60 | 0.33 | % | 0.01 | 0 | 0 | 0.20 | -0.06 | 0.07 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 55.00 | 0.25 | 0.80 | 0.53 | 0.74 | +0.22 | +42.31% | 0.01 | 19 | 10,627 | 0.16 | -0.23 | 0.09 | -0.01 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 57.50 | 1.30 | 2.15 | 1.73 | 1.45 | % | 0.03 | 1 | 0 | 0.19 | -0.46 | 0.12 | -0.01 | 10/27/2026 | 10/27/2026 4:00:01 PM EST | |
| 60.00 | 2.45 | 4.30 | 3.38 | 3.32 | 0.00 | 0.00% | 0.06 | 0 | 536 | 0.31 | -0.72 | 0.09 | -0.01 | 10/19/2026 | 10/27/2026 4:00:01 PM EST |
| 62.50 | 4.60 | 6.90 | 5.75 | 5.24 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.41 | -0.89 | 0.05 | -0.01 | 10/23/2026 | 10/27/2026 4:00:01 PM EST |
| 65.00 | 6.50 | 9.60 | 8.05 | 9.41 | 0.00 | 0.00% | 0.12 | 0 | 88 | 0.52 | -0.96 | 0.02 | 0.00 | 10/12/2026 | 10/27/2026 4:00:01 PM EST |
| 67.50 | 8.90 | 12.10 | 10.50 | % | 0.16 | 0 | 0 | 0.60 | -0.99 | 0.01 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 70.00 | 11.40 | 14.60 | 13.00 | % | 0.19 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 75.00 | 16.40 | 19.60 | 18.00 | % | 0.24 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 80.00 | 21.40 | 24.60 | 23.00 | % | 0.29 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST |