Options Chain for MPLX LP COM UNIT REP LTD (MPLX) - $52.31 as of 1/8/2026 8:02:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 32.70 | 36.40 | 34.55 | 34.59 | 0.00 | 0.00% | 1.92 | 0 | 17 | 6.35 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 20.00 | 30.50 | 34.40 | 32.45 | 34.72 | 0.00 | 0.00% | 1.62 | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 1/7/2026 3:59:52 PM EST |
| 23.00 | 27.50 | 31.50 | 29.50 | 30.70 | 0.00 | 0.00% | 1.28 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 1/7/2026 3:59:52 PM EST |
| 25.00 | 25.50 | 29.50 | 27.50 | 28.80 | 0.00 | 0.00% | 1.10 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 1/7/2026 3:59:52 PM EST |
| 28.00 | 22.50 | 26.50 | 24.50 | 27.60 | 0.00 | 0.00% | 0.88 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/7/2026 3:59:52 PM EST |
| 30.00 | 20.50 | 24.50 | 22.50 | 22.00 | 0.00 | 0.00% | 0.75 | 0 | 12 | 3.77 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 32.00 | 19.00 | 22.10 | 20.55 | 23.56 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/7/2026 3:59:52 PM EST |
| 35.00 | 15.50 | 19.30 | 17.40 | 18.50 | 0.00 | 0.00% | 0.50 | 0 | 2 | 2.87 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 3:59:52 PM EST |
| 37.00 | 14.20 | 16.40 | 15.30 | 19.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 1/7/2026 3:59:52 PM EST |
| 40.00 | 11.30 | 13.80 | 12.55 | 13.61 | 0.00 | 0.00% | 0.31 | 0 | 61 | 1.94 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 3:59:52 PM EST |
| 42.00 | 9.20 | 11.20 | 10.20 | 10.20 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.39 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 45.00 | 6.60 | 8.00 | 7.30 | 9.56 | 0.00 | 0.00% | 0.16 | 0 | 302 | 0.97 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/7/2026 3:59:52 PM EST |
| 47.00 | 4.20 | 5.80 | 5.00 | 5.50 | 0.00 | 0.00% | 0.11 | 0 | 84 | 0.67 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 50.00 | 1.55 | 2.85 | 2.20 | 2.69 | 0.00 | 0.00% | 0.04 | 0 | 1,624 | 0.42 | 0.90 | 0.09 | -0.02 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 55.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8,033 | 0.22 | 0.07 | 0.08 | -0.01 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,849 | 0.47 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,790 | 0.68 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.04 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.23 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 1/7/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 30 | 5.32 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 1/7/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 26 | 4.97 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 1/7/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 33 | 4.29 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 1/7/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 1.30 | 0.65 | 0.68 | 0.00 | 0.00% | 0.03 | 0 | 27 | 4.01 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 1/7/2026 3:59:52 PM EST |
| 28.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 27 | 3.37 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 1/7/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 61 | 3.07 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 1/7/2026 3:59:52 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 418 | 2.46 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 1/7/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,463 | 1.22 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 1/7/2026 3:59:52 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 259 | 1.07 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/7/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.86 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 3:59:52 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,231 | 1.34 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 452 | 0.65 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:52 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,039 | 0.40 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:52 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,633 | 0.24 | -0.10 | 0.09 | -0.02 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 55.00 | 2.35 | 2.85 | 2.60 | 2.94 | 0.00 | 0.00% | 0.05 | 0 | 1,366 | 0.32 | -0.93 | 0.08 | -0.01 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 60.00 | 6.20 | 9.30 | 7.75 | 9.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 1/7/2026 3:59:52 PM EST |
| 65.00 | 11.30 | 14.60 | 12.95 | 13.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 1/7/2026 3:59:52 PM EST |
| 70.00 | 16.20 | 19.60 | 17.90 | % | 0.26 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 75.00 | 20.60 | 24.60 | 22.60 | % | 0.30 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 80.00 | 25.60 | 29.60 | 27.60 | % | 0.35 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST |