Options Chain for MPLX LP COM UNIT REP LTD (MPLX) - $57.28 as of 2/20/2026 3:29:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 31.40 | 35.30 | 33.35 | 32.00 | 0.00 | 0.00% | 1.33 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:50 PM EST |
| 30.00 | 26.40 | 30.40 | 28.40 | 27.00 | 0.00 | 0.00% | 0.95 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:50 PM EST |
| 35.00 | 21.40 | 25.40 | 23.40 | 21.80 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:50 PM EST |
| 40.00 | 16.40 | 20.40 | 18.40 | 17.10 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:50 PM EST |
| 45.00 | 11.40 | 15.40 | 13.40 | 11.60 | 0.00 | 0.00% | 0.30 | 0 | 20 | 1.18 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:50 PM EST |
| 50.00 | 7.70 | 8.90 | 8.30 | 8.50 | +0.80 | +10.39% | 0.17 | 1 | 19 | 0.50 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 55.00 | 3.40 | 3.80 | 3.60 | 3.59 | +0.53 | +17.32% | 0.07 | 15 | 2,709 | 0.24 | 0.89 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 60.00 | 0.45 | 0.60 | 0.53 | 0.60 | +0.27 | +81.82% | 0.01 | 838 | 15,586 | 0.17 | 0.30 | 0.12 | -0.02 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.29 | 0.01 | 0.01 | 0.00 | 2/19/2026 | 2/20/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 0.45 | 0.23 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 9 | 0.52 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 2/20/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.33 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.72 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 10 | 513 | 0.52 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 1,698 | 0.37 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 55.00 | 0.05 | 0.35 | 0.20 | 0.24 | -0.18 | -42.86% | 0.00 | 167 | 2,061 | 0.22 | -0.11 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 60.00 | 1.50 | 2.45 | 1.98 | 1.99 | -1.51 | -43.15% | 0.03 | 2 | 70 | 0.23 | -0.70 | 0.12 | -0.02 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 65.00 | 5.40 | 8.50 | 6.95 | % | 0.11 | 0 | 0 | 0.68 | -0.99 | 0.01 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 70.00 | 10.10 | 13.60 | 11.85 | 20.34 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.88 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 2/20/2026 3:59:50 PM EST |
| 75.00 | 14.70 | 18.60 | 16.65 | % | 0.22 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST |