Options Chain for MPLX LP COM UNIT REP LTD (MPLX) - $50.32 as of 5/23/2025 3:19:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 9.20 | 12.80 | 10.66 | -0.88 | -7.63% | 1 | 2 | 0.85 | 0.99 | 0.01 | -0.01 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 45.00 | 6.00 | 7.20 | 6.37 | +0.27 | +4.43% | 1 | 4 | 0.29 | 0.90 | 0.04 | -0.02 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 50.00 | 2.10 | 2.30 | 2.18 | -0.05 | -2.25% | 24 | 9 | 0.20 | 0.62 | 0.09 | -0.02 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 55.00 | 0.35 | 0.45 | 0.35 | +0.05 | +16.67% | 56 | 166 | 0.19 | 0.19 | 0.06 | -0.01 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | 0.02 | 0.01 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 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 | 0.25 | % | 0 | 0 | 0.43 | -0.01 | 0.01 | -0.01 | 5/23/2025 3:59:55 PM EST | |||
| 45.00 | 0.20 | 0.35 | 0.28 | +0.10 | +55.56% | 5 | 45 | 0.27 | -0.10 | 0.04 | -0.02 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 50.00 | 1.20 | 1.40 | 1.35 | 0.00 | 0.00% | 2 | 69 | 0.23 | -0.38 | 0.09 | -0.02 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 55.00 | 3.40 | 4.70 | 4.60 | +0.82 | +21.70% | 1 | 1 | 0.23 | -0.81 | 0.06 | -0.01 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 60.00 | 8.40 | 10.80 | % | 0 | 0 | 0.57 | -0.98 | 0.01 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 65.00 | 13.10 | 16.30 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 70.00 | 17.70 | 21.30 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 75.00 | 22.50 | 26.20 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST |