Options Chain for MPLX LP COM UNIT REP LTD (MPLX) - $58.92 as of 3/26/2026 7:20:12 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 | 27.90 | 30.40 | 29.15 | % | 0.97 | 0 | 2 | 1.69 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 35.00 | 22.90 | 25.40 | 24.15 | % | 0.69 | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 40.00 | 17.90 | 20.40 | 19.15 | % | 0.48 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 45.00 | 13.10 | 15.20 | 14.15 | % | 0.31 | 0 | 5 | 0.83 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 50.00 | 8.50 | 9.90 | 9.20 | % | 0.18 | 0 | 45 | 0.55 | 0.93 | 0.03 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 55.00 | 4.10 | 5.00 | 4.55 | 4.73 | +0.16 | +3.51% | 0.08 | 172 | 549 | 0.28 | 0.78 | 0.06 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 60.00 | 1.00 | 1.35 | 1.18 | 1.15 | -0.20 | -14.82% | 0.02 | 12 | 13,399 | 0.21 | 0.39 | 0.08 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 65.00 | 0.10 | 0.60 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 180 | 1,285 | 0.19 | 0.07 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.01 | % | 0.00 | 20 | 2 | 0.28 | 0.01 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:03 PM EST | |
| 75.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 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 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 90 | 0.61 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 170 | 0.58 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 50.00 | 0.10 | 0.30 | 0.20 | 0.17 | % | 0.00 | 22 | 766 | 0.29 | -0.07 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST | |
| 55.00 | 0.50 | 1.00 | 0.75 | 0.71 | -0.02 | -2.74% | 0.01 | 2 | 691 | 0.24 | -0.22 | 0.06 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 60.00 | 2.50 | 3.10 | 2.80 | 2.35 | 0.00 | 0.00% | 0.05 | 0 | 1,101 | 0.22 | -0.61 | 0.08 | -0.01 | 3/24/2026 | 3/26/2026 4:00:03 PM EST |
| 65.00 | 6.20 | 7.60 | 6.90 | % | 0.11 | 0 | 1 | 0.38 | -0.93 | 0.03 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 70.00 | 10.40 | 13.20 | 11.80 | % | 0.17 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 75.00 | 15.30 | 18.40 | 16.85 | % | 0.22 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 80.00 | 20.20 | 23.40 | 21.80 | % | 0.27 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 85.00 | 25.20 | 28.40 | 26.80 | % | 0.32 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST |