Options Chain for MPLX LP COM UNIT REP LTD (MPLX) - $51.85 as of 8/1/2025 8:33:35 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 | 20.10 | 23.90 | 22.00 | 22.66 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 8/1/2025 4:00:02 PM EST |
| 35.00 | 14.90 | 18.90 | 16.90 | % | 0.48 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 40.00 | 10.40 | 13.90 | 12.15 | 10.66 | 0.00 | 0.00% | 0.30 | 0 | 38 | 1.04 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 4:00:02 PM EST |
| 45.00 | 5.90 | 8.80 | 7.35 | 7.16 | +1.56 | +27.86% | 0.16 | 1 | 76 | 0.72 | 1.00 | 0.02 | 0.00 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 50.00 | 2.15 | 2.40 | 2.28 | 2.50 | -0.15 | -5.66% | 0.05 | 206 | 1,948 | 0.21 | 0.69 | 0.12 | -0.01 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 55.00 | 0.20 | 0.45 | 0.33 | 0.27 | -0.02 | -6.90% | 0.01 | 135 | 15,270 | 0.18 | 0.16 | 0.07 | -0.01 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,370 | 0.26 | 0.01 | 0.01 | 0.00 | 7/31/2025 | 8/1/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.32 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 1.60 | 0.80 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 8/1/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 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 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/1/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.66 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/1/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 566 | 0.52 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/1/2025 4:00:02 PM EST |
| 45.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,669 | 0.24 | 0.00 | 0.02 | 0.00 | 7/29/2025 | 8/1/2025 4:00:02 PM EST |
| 50.00 | 0.85 | 1.15 | 1.00 | 1.00 | +0.28 | +38.89% | 0.02 | 4 | 3,479 | 0.19 | -0.31 | 0.12 | -0.01 | 8/1/2025 | 8/1/2025 4:00:02 PM EST |
| 55.00 | 4.00 | 4.30 | 4.15 | 3.70 | 0.00 | 0.00% | 0.08 | 0 | 172 | 0.18 | -0.84 | 0.07 | -0.01 | 7/30/2025 | 8/1/2025 4:00:02 PM EST |
| 60.00 | 7.60 | 11.00 | 9.30 | % | 0.15 | 0 | 0 | 0.68 | -0.99 | 0.01 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 65.00 | 12.10 | 15.60 | 13.85 | % | 0.21 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 70.00 | 17.70 | 20.60 | 19.15 | % | 0.27 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 75.00 | 22.60 | 25.60 | 24.10 | % | 0.32 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 80.00 | 27.00 | 30.50 | 28.75 | % | 0.36 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST |