Options Chain for MPLX LP COM UNIT REP LTD (MPLX) - $56.42 as of 2/6/2026 1:13:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 29.10 | 33.10 | 31.10 | 32.00 | +1.52 | +4.99% | 1.24 | 140 | 20 | 2.51 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 30.00 | 24.70 | 28.10 | 26.40 | 27.00 | +4.00 | +17.40% | 0.88 | 50 | 8 | 2.05 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 35.00 | 19.70 | 23.10 | 21.40 | 19.60 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 2/6/2026 3:59:55 PM EST |
| 40.00 | 14.30 | 18.10 | 16.20 | 14.60 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 2/6/2026 3:59:55 PM EST |
| 45.00 | 9.40 | 13.00 | 11.20 | 11.60 | +3.60 | +45.00% | 0.25 | 235 | 31 | 0.99 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 50.00 | 4.70 | 8.10 | 6.40 | 4.70 | -1.70 | -26.57% | 0.13 | 1,800 | 245 | 0.71 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 55.00 | 1.20 | 1.55 | 1.38 | 1.37 | -0.33 | -19.42% | 0.03 | 129 | 4,177 | 0.16 | 0.62 | 0.20 | -0.01 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.03 | -16.67% | 0.00 | 27 | 14,715 | 0.18 | 0.06 | 0.04 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.25 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 2/6/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.34 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 2/6/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.25 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 2/6/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.51 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:55 PM EST |
| 45.00 | 0.05 | 0.10 | 0.08 | 0.11 | -0.29 | -72.50% | 0.00 | 6 | 519 | 0.32 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 50.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.08 | -32.00% | 0.00 | 41 | 2,825 | 0.21 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 55.00 | 1.10 | 1.30 | 1.20 | 1.20 | -0.05 | -4.00% | 0.02 | 118 | 1,732 | 0.16 | -0.38 | 0.20 | -0.01 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 60.00 | 3.50 | 5.40 | 4.45 | 5.17 | 0.00 | 0.00% | 0.07 | 0 | 51 | 0.25 | -0.94 | 0.04 | 0.00 | 2/2/2026 | 2/6/2026 3:59:55 PM EST |
| 65.00 | 8.70 | 11.10 | 9.90 | % | 0.15 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 70.00 | 13.00 | 16.80 | 14.90 | 20.34 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.82 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 2/6/2026 3:59:55 PM EST |
| 75.00 | 18.00 | 21.50 | 19.75 | % | 0.26 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST |