Options Chain for MPLX LP COM UNIT REP LTD (MPLX) - $53.38 as of 2/21/2025 8:54:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 13.10 | 15.00 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 45.00 | 7.30 | 10.60 | 9.01 | % | 1 | 0 | 0.43 | 0.99 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 50.00 | 4.00 | 4.30 | 4.43 | -0.19 | -4.12% | 2 | 1 | 0.20 | 0.83 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 55.00 | 0.85 | 1.30 | % | 0 | 0 | 0.22 | 0.39 | 0.10 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 0.19 | 0.05 | 0.03 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 1.25 | % | 0 | 0 | 0.56 | -0.01 | 0.01 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 50.00 | 0.35 | 0.50 | 0.35 | % | 1 | 0 | 0.21 | -0.17 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 55.00 | 2.15 | 2.45 | % | 0 | 0 | 0.19 | -0.61 | 0.10 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 60.00 | 5.90 | 8.30 | % | 0 | 0 | 0.38 | -0.95 | 0.03 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 65.00 | 10.10 | 13.20 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 70.00 | 15.80 | 17.30 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 75.00 | 20.80 | 23.20 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 80.00 | 24.50 | 27.70 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST |