Options Chain for MPLX LP COM UNIT REP LTD (MPLX) - $55.79 as of 4/10/2026 6:30:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.90 | 25.80 | 24.85 | 24.70 | 0.00 | 0.00% | 0.83 | 0 | 19 | 6.46 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:58 PM EST |
| 35.00 | 18.80 | 20.80 | 19.80 | 20.50 | 0.00 | 0.00% | 0.57 | 0 | 16 | 5.10 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 40.00 | 13.90 | 15.80 | 14.85 | 14.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:58 PM EST |
| 45.00 | 9.10 | 10.80 | 9.95 | 10.00 | 0.00 | 0.00% | 0.22 | 0 | 58 | 2.80 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 50.00 | 4.50 | 5.60 | 5.05 | 4.90 | -1.60 | -24.62% | 0.10 | 37 | 43 | 1.57 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 55.00 | 0.10 | 0.45 | 0.28 | 0.25 | -0.18 | -41.86% | 0.01 | 14 | 366 | 0.20 | 0.44 | 0.48 | -0.09 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 1,764 | 0.70 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,225 | 1.17 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.21 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 3.84 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.42 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 21 | 1.38 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.08 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:58 PM EST |
| 55.00 | 0.30 | 0.50 | 0.40 | 0.42 | -0.03 | -6.67% | 0.01 | 16 | 1,554 | 0.20 | -0.56 | 0.48 | -0.09 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 60.00 | 4.50 | 5.70 | 5.10 | 5.10 | +0.58 | +12.84% | 0.08 | 4 | 3 | 1.34 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 65.00 | 9.40 | 10.80 | 10.10 | % | 0.16 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 70.00 | 14.20 | 16.10 | 15.15 | % | 0.22 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 75.00 | 19.20 | 21.10 | 20.15 | % | 0.27 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 80.00 | 24.20 | 26.10 | 25.15 | % | 0.31 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 85.00 | 29.20 | 31.20 | 30.20 | % | 0.36 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST |