Options Chain for MPLX LP COM UNIT REP LTD (MPLX) - $58.71 as of 7/27/2026 5:41:32 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 | 27.20 | 29.50 | 28.35 | 27.40 | 0.00 | 0.00% | 0.95 | 0 | 10 | 1.63 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 35.00 | 22.30 | 24.50 | 23.40 | 22.30 | 0.00 | 0.00% | 0.67 | 0 | 41 | 1.54 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 40.00 | 17.30 | 19.50 | 18.40 | 18.85 | 0.00 | 0.00% | 0.46 | 0 | 44 | 1.18 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 45.00 | 12.30 | 14.50 | 13.40 | 13.65 | 0.00 | 0.00% | 0.30 | 0 | 27 | 0.96 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 50.00 | 7.60 | 9.00 | 8.30 | 8.75 | 0.00 | 0.00% | 0.17 | 0 | 245 | 0.47 | 1.00 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 55.00 | 3.30 | 4.10 | 3.70 | 3.84 | -0.06 | -1.54% | 0.07 | 5 | 338 | 0.28 | 0.82 | 0.09 | -0.01 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 60.00 | 0.70 | 0.90 | 0.80 | 0.80 | 0.00 | 0.00% | 0.01 | 5,579 | 17,461 | 0.19 | 0.32 | 0.09 | -0.01 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 65.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 5 | 833 | 0.19 | 0.06 | 0.03 | 0.00 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.31 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 7/27/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 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 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 7/27/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/27/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/27/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 722 | 0.36 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 50.00 | 0.05 | 0.40 | 0.23 | 0.16 | -0.04 | -20.00% | 0.00 | 2 | 1,707 | 0.24 | 0.00 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 55.00 | 0.60 | 0.95 | 0.78 | 0.70 | +0.02 | +2.95% | 0.01 | 54 | 2,569 | 0.21 | -0.18 | 0.09 | -0.01 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 60.00 | 2.40 | 3.80 | 3.10 | 3.10 | -0.95 | -23.46% | 0.05 | 2 | 2,028 | 0.19 | -0.68 | 0.09 | -0.01 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 65.00 | 6.40 | 8.70 | 7.55 | % | 0.12 | 0 | 0 | 0.45 | -0.94 | 0.03 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 70.00 | 11.20 | 13.90 | 12.55 | % | 0.18 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 75.00 | 15.90 | 19.10 | 17.50 | % | 0.23 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 80.00 | 20.90 | 24.10 | 22.50 | % | 0.28 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST |