Options Chain for MPLX LP COM UNIT REP LTD (MPLX) - $52.51 as of 1/22/2025 9:04:23 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 26.20 | 30.00 | 26.91 | 0.00 | 0.00% | 0 | 335 | 2.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 30.00 | 20.80 | 23.50 | 16.52 | 0.00 | 0.00% | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 1/21/2025 3:59:49 PM EST |
| 33.00 | 17.80 | 20.50 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 34.00 | 16.80 | 19.50 | 13.40 | 0.00 | 0.00% | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 1/21/2025 3:59:49 PM EST |
| 35.00 | 15.80 | 18.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 36.00 | 14.80 | 18.00 | 8.27 | 0.00 | 0.00% | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/18/2024 | 1/21/2025 3:59:49 PM EST |
| 37.00 | 15.40 | 16.10 | 10.40 | 0.00 | 0.00% | 0 | 325 | 0.67 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:49 PM EST |
| 38.00 | 14.10 | 15.40 | 11.94 | 0.00 | 0.00% | 0 | 384 | 0.67 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:49 PM EST |
| 39.00 | 12.30 | 14.00 | 13.80 | 0.00 | 0.00% | 0 | 36 | 0.62 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 40.00 | 12.40 | 12.90 | 9.51 | 0.00 | 0.00% | 0 | 424 | 0.55 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:49 PM EST |
| 41.00 | 9.00 | 13.40 | 11.60 | 0.00 | 0.00% | 0 | 1,053 | 0.57 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 42.00 | 10.40 | 10.80 | 6.54 | 0.00 | 0.00% | 0 | 52 | 0.47 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:49 PM EST |
| 43.00 | 9.40 | 10.70 | 8.93 | 0.00 | 0.00% | 0 | 109 | 0.43 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 44.00 | 8.10 | 9.10 | 8.05 | 0.00 | 0.00% | 0 | 401 | 0.40 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 45.00 | 7.40 | 7.80 | 7.53 | 0.00 | 0.00% | 0 | 903 | 0.36 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 46.00 | 6.40 | 7.00 | 6.80 | 0.00 | 0.00% | 0 | 1,490 | 0.32 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 47.00 | 5.50 | 6.50 | 5.54 | 0.00 | 0.00% | 0 | 1,495 | 0.28 | 0.99 | 0.04 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 48.00 | 4.50 | 4.80 | 4.55 | 0.00 | 0.00% | 0 | 2,202 | 0.21 | 0.93 | 0.08 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 49.00 | 3.60 | 4.90 | 3.90 | 0.00 | 0.00% | 0 | 704 | 0.20 | 0.85 | 0.09 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 50.00 | 2.75 | 3.20 | 2.90 | 0.00 | 0.00% | 0 | 4,267 | 0.18 | 0.76 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 55.00 | 0.35 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 9,219 | 0.17 | 0.22 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 109 | 0.24 | 0.02 | 0.01 | 0.00 | 12/11/2024 | 1/21/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.30 | 0.38 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 1/21/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 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 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 10 | 0.86 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 1/21/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 402 | 0.81 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 1/21/2025 3:59:49 PM EST |
| 36.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 1/21/2025 3:59:49 PM EST |
| 37.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.72 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:49 PM EST |
| 38.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 264 | 0.51 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:49 PM EST |
| 39.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 235 | 0.40 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 1,015 | 0.33 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:49 PM EST |
| 41.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 409 | 0.49 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:49 PM EST |
| 42.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 729 | 0.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 43.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1,116 | 0.47 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 1/21/2025 3:59:49 PM EST |
| 44.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 382 | 0.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 366 | 0.22 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 46.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 178 | 0.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 47.00 | 0.15 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 5,842 | 0.20 | -0.01 | 0.04 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 48.00 | 0.25 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 1,564 | 0.20 | -0.07 | 0.08 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 49.00 | 0.40 | 0.55 | 0.82 | 0.00 | 0.00% | 0 | 1,358 | 0.19 | -0.15 | 0.09 | 0.00 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 50.00 | 0.65 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 1,591 | 0.19 | -0.24 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 55.00 | 2.20 | 3.70 | 3.55 | 0.00 | 0.00% | 0 | 20 | 0.20 | -0.78 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 60.00 | 8.10 | 9.50 | 11.57 | 0.00 | 0.00% | 0 | 52 | 0.94 | -0.98 | 0.01 | 0.00 | 12/9/2024 | 1/21/2025 3:59:49 PM EST |
| 65.00 | 12.10 | 14.40 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 70.00 | 16.70 | 19.20 | 22.00 | 0.00 | 0.00% | 0 | 1 | 0.60 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:49 PM EST |