Options Chain for MPLX LP COM UNIT REP LTD (MPLX) - $47.58 as of 11/20/2024 8:27:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.60 | 22.90 | 21.39 | 0.00 | 0.00% | 0 | 1,820 | 1.32 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 30.00 | 16.90 | 19.40 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 32.00 | 14.90 | 17.60 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 33.00 | 13.80 | 15.10 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 34.00 | 12.90 | 14.60 | 13.50 | 0.00 | 0.00% | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:04 PM EST |
| 35.00 | 12.60 | 13.40 | 12.20 | 0.00 | 0.00% | 0 | 15 | 0.75 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:04 PM EST |
| 36.00 | 10.90 | 12.70 | 10.60 | 0.00 | 0.00% | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:04 PM EST |
| 37.00 | 9.80 | 11.90 | 9.23 | 0.00 | 0.00% | 0 | 5 | 0.69 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
| 38.00 | 8.90 | 11.30 | 9.40 | 0.00 | 0.00% | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:04 PM EST |
| 39.00 | 8.70 | 9.80 | 7.20 | 0.00 | 0.00% | 0 | 18 | 0.53 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
| 40.00 | 7.70 | 8.00 | 7.50 | 0.00 | 0.00% | 0 | 121 | 0.42 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 41.00 | 6.70 | 8.40 | 6.80 | 0.00 | 0.00% | 0 | 1,727 | 0.37 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 42.00 | 4.80 | 7.50 | 4.04 | 0.00 | 0.00% | 0 | 9 | 0.37 | 1.00 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 43.00 | 4.70 | 5.10 | 4.30 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.99 | 0.02 | -0.01 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 44.00 | 3.70 | 5.70 | 3.54 | 0.00 | 0.00% | 0 | 32 | 0.27 | 0.96 | 0.04 | -0.01 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 45.00 | 1.60 | 3.10 | 2.69 | -0.26 | -8.82% | 2 | 77 | 0.24 | 0.91 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 46.00 | 1.80 | 2.15 | 1.94 | 0.00 | 0.00% | 0 | 766 | 0.13 | 0.83 | 0.13 | -0.01 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 47.00 | 1.10 | 1.25 | 1.10 | +0.15 | +15.79% | 6 | 453 | 0.12 | 0.69 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 48.00 | 0.50 | 0.65 | 0.50 | 0.00 | 0.00% | 164 | 817 | 0.12 | 0.47 | 0.24 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 49.00 | 0.15 | 0.30 | 0.25 | +0.10 | +66.67% | 360 | 647 | 0.12 | 0.24 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 10 | 120 | 0.13 | 0.09 | 0.10 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 32.00 | 0.00 | 0.10 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 33.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 9 | 0.75 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 4:00:04 PM EST |
| 34.00 | 0.00 | 0.15 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 109 | 0.65 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 36.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 130 | 0.60 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 11/20/2024 4:00:04 PM EST |
| 37.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 95 | 0.45 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:04 PM EST |
| 38.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,079 | 0.41 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:04 PM EST |
| 39.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,394 | 0.37 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:04 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,846 | 0.33 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | -0.12 | -80.00% | 10 | 2,451 | 0.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,675 | 0.29 | 0.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 10 | 908 | 0.25 | -0.01 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 44.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 203 | 0.20 | -0.04 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 10 | 1,294 | 0.16 | -0.09 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 46.00 | 0.15 | 0.25 | 0.20 | +0.05 | +33.34% | 20 | 595 | 0.15 | -0.17 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 47.00 | 0.25 | 0.45 | 0.42 | -0.03 | -6.67% | 11 | 66 | 0.13 | -0.31 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 48.00 | 0.65 | 0.85 | 0.80 | 0.00 | 0.00% | 2 | 9 | 0.12 | -0.53 | 0.24 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 49.00 | 1.35 | 3.20 | 1.60 | +0.11 | +7.39% | 2 | 2 | 0.31 | -0.76 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 50.00 | 2.20 | 2.65 | 2.51 | 0.00 | 0.00% | 0 | 0 | 0.21 | -0.91 | 0.10 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 55.00 | 6.80 | 8.90 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 60.00 | 11.80 | 13.80 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |