Options Chain for MPLX LP COM UNIT REP LTD (MPLX) - $50.63 as of 5/5/2025 8:41:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.90 | 27.60 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 30.00 | 18.90 | 22.70 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 35.00 | 14.70 | 16.90 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 36.00 | 12.90 | 17.00 | 14.70 | 0.00 | 0.00% | 0 | 1 | 0.77 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 5/5/2025 4:00:04 PM EST |
| 37.00 | 12.40 | 16.00 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 38.00 | 11.20 | 14.80 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 39.00 | 10.50 | 12.30 | 12.90 | 0.00 | 0.00% | 0 | 590 | 0.59 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 40.00 | 10.30 | 11.20 | 10.78 | -1.15 | -9.64% | 20 | 476 | 0.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 41.00 | 9.30 | 10.00 | 9.97 | -0.94 | -8.62% | 10 | 306 | 0.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 42.00 | 7.10 | 10.80 | 8.50 | 0.00 | 0.00% | 0 | 3 | 0.46 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 43.00 | 6.40 | 8.00 | 7.72 | -1.18 | -13.26% | 30 | 344 | 0.45 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 44.00 | 5.80 | 7.10 | 6.86 | -0.87 | -11.26% | 120 | 359 | 0.38 | 1.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 45.00 | 5.40 | 6.20 | 6.45 | -0.05 | -0.77% | 3 | 145 | 0.36 | 0.97 | 0.05 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 46.00 | 4.50 | 5.20 | 5.45 | +0.63 | +13.08% | 1 | 153 | 0.20 | 0.91 | 0.07 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 47.00 | 2.60 | 4.10 | 3.93 | -0.08 | -2.00% | 11 | 145 | 0.13 | 0.83 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 48.00 | 2.85 | 3.40 | 3.60 | -0.55 | -13.26% | 358 | 2,548 | 0.23 | 0.75 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 49.00 | 1.90 | 4.80 | 2.73 | -0.36 | -11.65% | 14 | 529 | 0.38 | 0.66 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 50.00 | 0.75 | 2.00 | 1.85 | -0.60 | -24.49% | 402 | 4,091 | 0.16 | 0.57 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 55.00 | 0.25 | 0.30 | 0.28 | -0.07 | -20.00% | 2,078 | 30,462 | 0.22 | 0.14 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 23 | 7,096 | 0.29 | 0.02 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 128 | 0.42 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.40 | 0.03 | 0.00 | 0.00% | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.65 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 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 | 0.20 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.38 | 0.00 | 0.00% | 0 | 19 | 0.68 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 5/5/2025 4:00:04 PM EST |
| 36.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/5/2025 4:00:04 PM EST |
| 37.00 | 0.00 | 0.35 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 38.00 | 0.00 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 7 | 0.60 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 5/5/2025 4:00:04 PM EST |
| 39.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 243 | 0.44 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 36 | 0.43 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 41.00 | 0.00 | 4.80 | 0.60 | 0.00 | 0.00% | 0 | 49 | 0.39 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 5/5/2025 4:00:04 PM EST |
| 42.00 | 0.05 | 0.25 | 0.23 | +0.10 | +76.93% | 1 | 128 | 0.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 43.00 | 0.10 | 0.65 | 1.35 | 0.00 | 0.00% | 0 | 86 | 0.30 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:04 PM EST |
| 44.00 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 366 | 0.29 | 0.00 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 45.00 | 0.25 | 0.55 | 0.48 | 0.00 | 0.00% | 0 | 871 | 0.30 | -0.03 | 0.05 | 0.00 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 46.00 | 0.40 | 0.60 | 0.45 | -0.06 | -11.77% | 1 | 790 | 0.29 | -0.09 | 0.07 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 47.00 | 0.60 | 4.90 | 0.65 | 0.00 | 0.00% | 21 | 2,441 | 0.77 | -0.17 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 48.00 | 0.75 | 1.00 | 0.94 | +0.29 | +44.62% | 191 | 1,586 | 0.26 | -0.25 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 49.00 | 0.05 | 1.55 | 1.10 | +0.15 | +15.79% | 11 | 950 | 0.19 | -0.34 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 50.00 | 1.60 | 1.95 | 1.53 | +0.16 | +11.68% | 2 | 3,817 | 0.27 | -0.43 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 55.00 | 4.90 | 6.40 | 4.90 | 0.00 | 0.00% | 0 | 303 | 0.38 | -0.86 | 0.06 | -0.01 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 60.00 | 9.00 | 11.50 | 12.55 | 0.00 | 0.00% | 0 | 115 | 0.39 | -0.98 | 0.01 | 0.00 | 4/4/2025 | 5/5/2025 4:00:04 PM EST |
| 65.00 | 13.20 | 16.40 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 70.00 | 18.20 | 21.40 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 75.00 | 23.20 | 27.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 80.00 | 28.20 | 31.50 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST |