Options Chain for MPLX LP COM UNIT REP LTD (MPLX) - $51.04 as of 7/4/2025 8:20:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 9.90 | 12.40 | 11.15 | 11.20 | 0.00 | 0.00% | 0.28 | 0 | 21 | 1.42 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:58:54 PM EST |
| 45.00 | 5.10 | 7.60 | 6.35 | 6.60 | 0.00 | 0.00% | 0.14 | 0 | 9 | 1.01 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/3/2025 12:58:54 PM EST |
| 50.00 | 1.35 | 1.55 | 1.45 | 1.45 | -0.08 | -5.23% | 0.03 | 18 | 393 | 0.16 | 0.77 | 0.19 | -0.02 | 7/3/2025 | 7/3/2025 12:58:54 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 18 | 1,687 | 0.23 | 0.02 | 0.02 | 0.00 | 7/3/2025 | 7/3/2025 12:58:54 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.66 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/3/2025 12:58:54 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.60 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/3/2025 12:58:54 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 23 | 345 | 0.34 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:54 PM EST |
| 50.00 | 0.25 | 0.35 | 0.30 | 0.40 | +0.06 | +17.65% | 0.01 | 30 | 1,120 | 0.18 | -0.23 | 0.19 | -0.02 | 7/3/2025 | 7/3/2025 12:58:54 PM EST |
| 55.00 | 3.00 | 4.50 | 3.75 | 3.94 | +0.19 | +5.07% | 0.07 | 1 | 18 | 0.41 | -0.98 | 0.02 | 0.00 | 7/3/2025 | 7/3/2025 12:58:54 PM EST |
| 60.00 | 7.70 | 11.10 | 9.40 | % | 0.16 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 65.00 | 12.70 | 16.10 | 14.40 | % | 0.22 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 70.00 | 17.10 | 20.80 | 18.95 | % | 0.27 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 75.00 | 22.30 | 25.80 | 24.05 | % | 0.32 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST |