Options Chain for MPLX LP COM UNIT REP LTD (MPLX) - $51.41 as of 2/4/2025 2:49:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 26.30 | 29.60 | 26.70 | 0.00 | 0.00% | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 30.00 | 20.80 | 24.60 | 16.52 | 0.00 | 0.00% | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 2/4/2025 3:59:51 PM EST |
| 33.00 | 18.40 | 21.70 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 34.00 | 16.90 | 20.70 | 13.40 | 0.00 | 0.00% | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 2/4/2025 3:59:51 PM EST |
| 35.00 | 16.10 | 19.80 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 36.00 | 14.80 | 18.80 | 8.27 | 0.00 | 0.00% | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/18/2024 | 2/4/2025 3:59:51 PM EST |
| 37.00 | 14.90 | 17.10 | 10.40 | 0.00 | 0.00% | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:51 PM EST |
| 38.00 | 14.40 | 16.80 | 14.10 | 0.00 | 0.00% | 0 | 46 | 0.77 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 39.00 | 13.10 | 14.60 | 13.00 | 0.00 | 0.00% | 0 | 8 | 0.75 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 40.00 | 10.90 | 14.80 | 12.10 | 0.00 | 0.00% | 0 | 10 | 0.60 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 41.00 | 11.20 | 13.00 | 11.10 | 0.00 | 0.00% | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 42.00 | 9.70 | 12.90 | 10.20 | 0.00 | 0.00% | 0 | 5 | 0.58 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 43.00 | 9.40 | 11.80 | 8.90 | 0.00 | 0.00% | 0 | 13 | 0.70 | 1.00 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 44.00 | 8.10 | 10.70 | 7.90 | 0.00 | 0.00% | 0 | 7 | 0.78 | 0.99 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 45.00 | 7.30 | 8.00 | 8.50 | +1.42 | +20.06% | 3 | 52 | 0.47 | 0.97 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 46.00 | 6.20 | 9.00 | 7.40 | +2.08 | +39.10% | 7 | 47 | 0.52 | 0.95 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 47.00 | 5.80 | 6.70 | 5.86 | +0.86 | +17.20% | 50 | 132 | 0.31 | 0.91 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 48.00 | 3.90 | 6.60 | 5.50 | +1.50 | +37.50% | 2 | 8 | 0.27 | 0.88 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 49.00 | 4.00 | 5.00 | 3.55 | 0.00 | 0.00% | 0 | 27 | 0.22 | 0.83 | 0.06 | -0.02 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 50.00 | 3.10 | 4.00 | 3.66 | +1.06 | +40.77% | 75 | 4,312 | 0.21 | 0.77 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 55.00 | 0.50 | 0.65 | 0.56 | +0.11 | +24.45% | 440 | 10,160 | 0.19 | 0.27 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 4 | 115 | 0.23 | 0.03 | 0.02 | 0.00 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 2/4/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 33.00 | 0.00 | 1.35 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 10 | 1.00 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 2/4/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 402 | 0.95 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 2/4/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 10 | 0.90 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 2/4/2025 3:59:51 PM EST |
| 37.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.85 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 2/4/2025 3:59:51 PM EST |
| 38.00 | 0.00 | 0.25 | 0.02 | -0.08 | -80.00% | 4 | 264 | 0.61 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 39.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 235 | 0.47 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,003 | 0.71 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:51 PM EST |
| 41.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 409 | 0.66 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 3:59:51 PM EST |
| 42.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 719 | 0.40 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 43.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 1,116 | 0.62 | 0.00 | 0.00 | -0.01 | 12/6/2024 | 2/4/2025 3:59:51 PM EST |
| 44.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 382 | 0.36 | -0.01 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | -0.06 | -37.50% | 2 | 366 | 0.25 | -0.03 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 46.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 9 | 184 | 0.27 | -0.05 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 47.00 | 0.10 | 0.25 | 0.15 | -0.15 | -50.00% | 2 | 5,808 | 0.24 | -0.09 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 48.00 | 0.20 | 0.30 | 0.25 | -0.30 | -54.55% | 2 | 1,928 | 0.23 | -0.12 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 49.00 | 0.30 | 0.40 | 0.35 | -0.30 | -46.16% | 23 | 1,349 | 0.22 | -0.17 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 50.00 | 0.45 | 0.60 | 0.52 | -0.39 | -42.86% | 93 | 2,133 | 0.21 | -0.23 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 55.00 | 2.30 | 2.95 | 2.50 | -2.24 | -47.26% | 18 | 28 | 0.14 | -0.73 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 60.00 | 6.80 | 8.30 | 8.30 | 0.00 | 0.00% | 0 | 55 | 0.45 | -0.97 | 0.02 | 0.00 | 1/24/2025 | 2/4/2025 3:59:51 PM EST |
| 65.00 | 11.20 | 12.90 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 70.00 | 15.60 | 19.30 | 22.00 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 2/4/2025 3:59:51 PM EST |