Options Chain for MAGELLAN MIDSTREAM PRTNRS LP COM UNIT RP LP (MMP)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
27.50 24.50 25.40 % 0 0 2.16 1.00 0.00 0.00 12/2/2022 9:00:04 PM
30.00 22.20 22.80 % 0 0 1.91 1.00 0.00 0.00 12/2/2022 9:00:04 PM
32.50 19.60 20.40 % 0 0 1.68 1.00 0.00 0.00 12/2/2022 9:00:04 PM
35.00 17.00 17.90 % 0 0 1.27 1.00 0.00 0.00 12/2/2022 9:00:04 PM
37.50 14.60 15.40 % 0 0 1.26 1.00 0.00 0.00 12/2/2022 9:00:04 PM
40.00 12.00 13.10 % 0 0 0.99 1.00 0.00 0.00 12/2/2022 9:00:04 PM
42.50 9.80 10.40 % 0 0 0.81 1.00 0.00 0.00 12/2/2022 9:00:04 PM
45.00 7.30 8.00 6.50 0.00 0.00% 0 13 0.58 1.00 0.00 0.00 11/28/2022 12/2/2022 9:00:04 PM
47.50 4.80 5.50 5.10 0.00 0.00% 0 10 0.47 0.98 0.02 0.00 11/23/2022 12/2/2022 9:00:04 PM
50.00 2.50 2.95 3.30 0.00 0.00% 0 102 0.31 0.85 0.09 -0.02 11/30/2022 12/2/2022 9:00:04 PM
52.50 0.70 1.00 0.90 +0.15 +20.00% 21 1,359 0.22 0.50 0.19 -0.03 12/2/2022 12/2/2022 9:00:04 PM
55.00 0.05 0.15 0.10 -0.05 -33.34% 141 2,098 0.19 0.10 0.09 -0.01 12/2/2022 12/2/2022 9:00:04 PM
57.50 0.00 0.10 0.03 0.00 0.00% 0 447 0.31 0.01 0.01 0.00 12/1/2022 12/2/2022 9:00:04 PM
60.00 0.00 0.10 0.05 0.00 0.00% 0 6 0.42 0.00 0.00 0.00 12/1/2022 12/2/2022 9:00:04 PM
65.00 0.00 0.20 % 0 0 0.70 0.00 0.00 0.00 12/2/2022 9:00:04 PM
70.00 0.00 2.30 % 0 0 1.75 0.00 0.00 0.00 12/2/2022 9:00:04 PM
75.00 0.00 1.20 % 0 0 1.59 0.00 0.00 0.00 12/2/2022 9:00:04 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
27.50 0.00 1.20 % 0 0 2.81 0.00 0.00 0.00 12/2/2022 9:00:04 PM
30.00 0.00 1.85 % 0 0 2.88 0.00 0.00 0.00 12/2/2022 9:00:04 PM
32.50 0.00 1.85 % 0 0 2.56 0.00 0.00 0.00 12/2/2022 9:00:04 PM
35.00 0.00 1.85 % 0 0 2.27 0.00 0.00 0.00 12/2/2022 9:00:04 PM
37.50 0.00 1.85 % 0 0 1.99 0.00 0.00 0.00 12/2/2022 9:00:04 PM
40.00 0.00 1.85 % 0 0 1.73 0.00 0.00 0.00 12/2/2022 9:00:04 PM
42.50 0.00 0.10 0.05 0.00 0.00% 0 40 0.63 0.00 0.00 0.00 11/21/2022 12/2/2022 9:00:04 PM
45.00 0.00 0.10 0.10 0.00 0.00% 0 1,029 0.48 0.00 0.00 0.00 11/30/2022 12/2/2022 9:00:04 PM
47.50 0.05 0.20 0.09 0.00 0.00% 0 171 0.35 -0.02 0.02 0.00 11/30/2022 12/2/2022 9:00:04 PM
50.00 0.15 0.30 0.20 -0.05 -20.00% 5 579 0.25 -0.15 0.09 -0.02 12/2/2022 12/2/2022 9:00:04 PM
52.50 0.70 1.00 0.91 -0.09 -9.00% 7 518 0.20 -0.50 0.19 -0.03 12/2/2022 12/2/2022 9:00:04 PM
55.00 2.35 2.85 2.46 0.00 0.00% 0 4 0.30 -0.90 0.09 -0.01 11/30/2022 12/2/2022 9:00:04 PM
57.50 4.70 5.40 6.40 0.00 0.00% 0 10 0.41 -0.99 0.01 0.00 11/21/2022 12/2/2022 9:00:04 PM
60.00 7.20 7.90 % 0 0 0.59 -1.00 0.00 0.00 12/2/2022 9:00:04 PM
65.00 12.30 12.90 % 0 0 0.92 -1.00 0.00 0.00 12/2/2022 9:00:04 PM
70.00 17.30 17.80 % 0 0 1.02 -1.00 0.00 0.00 12/2/2022 9:00:04 PM
75.00 22.20 22.90 % 0 0 1.20 -1.00 0.00 0.00 12/2/2022 9:00:04 PM