Options Chain for MPLX LP COM UNIT REP LTD (MPLX) - $47.88 as of 1/7/2025 9:09:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39.00 | 7.50 | 11.50 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:52 PM EST | |||
| 40.00 | 6.80 | 10.40 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:52 PM EST | |||
| 41.00 | 5.40 | 9.30 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:52 PM EST | |||
| 42.00 | 4.70 | 7.90 | % | 0 | 0 | 0.41 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:52 PM EST | |||
| 43.00 | 3.50 | 7.30 | % | 0 | 0 | 0.45 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:52 PM EST | |||
| 44.00 | 3.10 | 5.00 | 3.30 | 0.00 | 0.00% | 0 | 0 | 0.59 | 0.95 | 0.09 | 0.00 | 12/27/2024 | 1/7/2025 3:59:52 PM EST |
| 45.00 | 2.80 | 4.00 | 3.90 | 0.00 | 0.00% | 0 | 64 | 0.33 | 0.85 | 0.12 | 0.00 | 1/3/2025 | 1/7/2025 3:59:52 PM EST |
| 46.00 | 0.80 | 2.40 | 2.35 | -0.45 | -16.08% | 4 | 35 | 0.21 | 0.73 | 0.13 | -0.01 | 1/7/2025 | 1/7/2025 3:59:52 PM EST |
| 47.00 | 0.00 | 1.80 | 1.76 | -0.44 | -20.00% | 28 | 81 | 0.12 | 0.59 | 0.15 | -0.01 | 1/7/2025 | 1/7/2025 3:59:52 PM EST |
| 48.00 | 0.05 | 1.00 | 0.91 | -0.37 | -28.91% | 28 | 57 | 0.12 | 0.44 | 0.15 | -0.01 | 1/7/2025 | 1/7/2025 3:59:52 PM EST |
| 49.00 | 0.40 | 0.55 | 0.55 | -0.25 | -31.25% | 41 | 131 | 0.16 | 0.30 | 0.13 | -0.01 | 1/7/2025 | 1/7/2025 3:59:52 PM EST |
| 50.00 | 0.20 | 0.35 | 0.30 | -0.11 | -26.83% | 2 | 390 | 0.17 | 0.18 | 0.10 | -0.01 | 1/7/2025 | 1/7/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.65 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 1.45 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 1.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39.00 | 0.00 | 1.30 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 1.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:52 PM EST | |||
| 41.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/7/2025 3:59:52 PM EST |
| 42.00 | 0.00 | 0.25 | % | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:52 PM EST | |||
| 43.00 | 0.00 | 1.65 | % | 0 | 0 | 0.25 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:52 PM EST | |||
| 44.00 | 0.20 | 0.25 | 0.37 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.05 | 0.09 | 0.00 | 12/26/2024 | 1/7/2025 3:59:52 PM EST |
| 45.00 | 0.15 | 0.45 | 0.29 | +0.01 | +3.58% | 1 | 18 | 0.16 | -0.15 | 0.12 | 0.00 | 1/7/2025 | 1/7/2025 3:59:52 PM EST |
| 46.00 | 0.00 | 0.70 | 0.59 | +0.19 | +47.50% | 7 | 669 | 0.20 | -0.27 | 0.13 | -0.01 | 1/7/2025 | 1/7/2025 3:59:52 PM EST |
| 47.00 | 0.65 | 1.20 | 1.00 | +0.30 | +42.86% | 17 | 70 | 0.17 | -0.41 | 0.15 | -0.01 | 1/7/2025 | 1/7/2025 3:59:52 PM EST |
| 48.00 | 0.90 | 1.75 | 1.50 | +0.38 | +33.93% | 10 | 109 | 0.19 | -0.56 | 0.15 | -0.01 | 1/7/2025 | 1/7/2025 3:59:52 PM EST |
| 49.00 | 1.95 | 2.85 | 1.66 | 0.00 | 0.00% | 0 | 21 | 0.22 | -0.70 | 0.13 | -0.01 | 1/6/2025 | 1/7/2025 3:59:52 PM EST |
| 50.00 | 1.95 | 3.70 | % | 0 | 0 | 0.26 | -0.82 | 0.10 | -0.01 | 1/7/2025 3:59:52 PM EST | |||
| 55.00 | 7.20 | 8.10 | 8.00 | +0.73 | +10.05% | 22 | 21 | 0.35 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 1/7/2025 3:59:52 PM EST |
| 60.00 | 12.20 | 13.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:52 PM EST | |||
| 65.00 | 17.50 | 19.20 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:52 PM EST | |||
| 70.00 | 21.70 | 24.30 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:52 PM EST |