Options Chain for MPLX LP COM UNIT REP LTD (MPLX) - $51.38 as of 5/21/2025 3:19:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.50 | 27.90 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/21/2025 4:00:00 PM EST | |||
| 30.00 | 19.80 | 22.90 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/21/2025 4:00:00 PM EST | |||
| 35.00 | 14.70 | 17.90 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/21/2025 4:00:00 PM EST | |||
| 36.00 | 13.50 | 16.90 | 14.70 | 0.00 | 0.00% | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 5/21/2025 4:00:00 PM EST |
| 37.00 | 13.00 | 15.90 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/21/2025 4:00:00 PM EST | |||
| 38.00 | 11.60 | 14.30 | 11.85 | 0.00 | 0.00% | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/21/2025 4:00:00 PM EST |
| 39.00 | 10.40 | 13.90 | 10.10 | 0.00 | 0.00% | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/21/2025 4:00:00 PM EST |
| 40.00 | 9.10 | 12.90 | 9.00 | 0.00 | 0.00% | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/21/2025 4:00:00 PM EST |
| 41.00 | 8.00 | 12.00 | 10.12 | 0.00 | 0.00% | 0 | 4 | 1.12 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/21/2025 4:00:00 PM EST |
| 42.00 | 8.50 | 9.60 | 9.26 | 0.00 | 0.00% | 0 | 5 | 0.57 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/21/2025 4:00:00 PM EST |
| 43.00 | 6.80 | 9.90 | 8.33 | -0.41 | -4.70% | 1 | 6 | 0.92 | 1.00 | 0.00 | -0.01 | 5/21/2025 | 5/21/2025 4:00:00 PM EST |
| 44.00 | 5.30 | 9.00 | 7.69 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.99 | 0.01 | -0.01 | 5/20/2025 | 5/21/2025 4:00:00 PM EST |
| 45.00 | 5.00 | 7.20 | 6.90 | 0.00 | 0.00% | 0 | 0 | 0.76 | 0.97 | 0.02 | -0.01 | 5/19/2025 | 5/21/2025 4:00:00 PM EST |
| 46.00 | 4.70 | 5.50 | 3.83 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.94 | 0.03 | -0.02 | 5/9/2025 | 5/21/2025 4:00:00 PM EST |
| 47.00 | 3.90 | 4.20 | 3.99 | 0.00 | 0.00% | 0 | 196 | 0.15 | 0.90 | 0.05 | -0.02 | 5/14/2025 | 5/21/2025 4:00:00 PM EST |
| 48.00 | 3.10 | 3.30 | 3.88 | 0.00 | 0.00% | 0 | 2,424 | 0.18 | 0.84 | 0.08 | -0.02 | 5/20/2025 | 5/21/2025 4:00:00 PM EST |
| 49.00 | 2.15 | 3.70 | 2.69 | -0.35 | -11.52% | 11 | 511 | 0.30 | 0.76 | 0.10 | -0.02 | 5/21/2025 | 5/21/2025 4:00:00 PM EST |
| 50.00 | 1.65 | 2.80 | 1.75 | -0.40 | -18.61% | 42 | 2,723 | 0.19 | 0.65 | 0.12 | -0.03 | 5/21/2025 | 5/21/2025 4:00:00 PM EST |
| 55.00 | 0.10 | 0.15 | 0.12 | -0.02 | -14.29% | 154 | 29,061 | 0.19 | 0.10 | 0.06 | -0.01 | 5/21/2025 | 5/21/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 7,083 | 0.30 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/21/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 128 | 0.46 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/21/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.65 | 0.03 | 0.00 | 0.00% | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/21/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.65 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/21/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.65 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/21/2025 4:00:00 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 | 1.24 | 0.00 | 0.00 | 0.00 | 5/21/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/21/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.76 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/21/2025 4:00:00 PM EST |
| 36.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/21/2025 4:00:00 PM EST |
| 37.00 | 0.00 | 0.15 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/21/2025 4:00:00 PM EST | |||
| 38.00 | 0.00 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 7 | 0.61 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 5/21/2025 4:00:00 PM EST |
| 39.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 248 | 0.53 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/21/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 36 | 0.52 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/21/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 44 | 0.51 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/21/2025 4:00:00 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 140 | 0.47 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/21/2025 4:00:00 PM EST |
| 43.00 | 0.00 | 0.20 | 1.35 | 0.00 | 0.00% | 0 | 86 | 0.42 | 0.00 | 0.00 | -0.01 | 4/11/2025 | 5/21/2025 4:00:00 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | -0.02 | -28.58% | 11 | 364 | 0.32 | -0.01 | 0.01 | -0.01 | 5/21/2025 | 5/21/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 898 | 0.31 | -0.03 | 0.02 | -0.01 | 5/20/2025 | 5/21/2025 4:00:00 PM EST |
| 46.00 | 0.05 | 0.15 | 0.10 | -0.11 | -52.39% | 10 | 847 | 0.24 | -0.06 | 0.03 | -0.02 | 5/21/2025 | 5/21/2025 4:00:00 PM EST |
| 47.00 | 0.15 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 1,648 | 0.26 | -0.10 | 0.05 | -0.02 | 5/20/2025 | 5/21/2025 4:00:00 PM EST |
| 48.00 | 0.25 | 0.40 | 0.25 | +0.05 | +25.00% | 11 | 1,378 | 0.24 | -0.16 | 0.08 | -0.02 | 5/21/2025 | 5/21/2025 4:00:00 PM EST |
| 49.00 | 0.45 | 0.60 | 0.50 | +0.13 | +35.14% | 409 | 968 | 0.23 | -0.24 | 0.10 | -0.02 | 5/21/2025 | 5/21/2025 4:00:00 PM EST |
| 50.00 | 0.75 | 0.90 | 0.74 | +0.19 | +34.55% | 273 | 3,035 | 0.22 | -0.35 | 0.12 | -0.03 | 5/21/2025 | 5/21/2025 4:00:00 PM EST |
| 55.00 | 3.80 | 4.40 | 3.12 | 0.00 | 0.00% | 0 | 5 | 0.22 | -0.90 | 0.06 | -0.01 | 5/16/2025 | 5/21/2025 4:00:00 PM EST |
| 60.00 | 7.70 | 10.00 | 8.01 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/21/2025 4:00:00 PM EST |
| 65.00 | 12.60 | 15.40 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/21/2025 4:00:00 PM EST | |||
| 70.00 | 18.00 | 21.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/21/2025 4:00:00 PM EST | |||
| 75.00 | 22.80 | 25.40 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/21/2025 4:00:00 PM EST | |||
| 80.00 | 27.20 | 31.00 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/21/2025 4:00:00 PM EST |