Options Chain for MPLX LP COM UNIT REP LTD (MPLX) - $42.70 as of 9/6/2024 4:00:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.10 | 17.90 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 29.00 | 12.80 | 14.00 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 30.00 | 11.80 | 13.10 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 31.00 | 11.00 | 12.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 32.00 | 10.00 | 11.00 | 11.28 | 0.00 | 0.00% | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/19/2024 | 9/6/2024 3:59:51 PM EST |
| 33.00 | 8.70 | 10.70 | 8.92 | 0.00 | 0.00% | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 6/24/2024 | 9/6/2024 3:59:51 PM EST |
| 34.00 | 8.30 | 9.20 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 35.00 | 7.50 | 7.80 | 8.20 | 0.00 | 0.00% | 0 | 23 | 0.75 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 36.00 | 6.50 | 7.00 | 7.27 | 0.00 | 0.00% | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 7/19/2024 | 9/6/2024 3:59:51 PM EST |
| 37.00 | 5.60 | 5.80 | 5.40 | 0.00 | 0.00% | 0 | 3 | 0.50 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 38.00 | 4.60 | 4.80 | 4.50 | 0.00 | 0.00% | 0 | 13 | 0.43 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:51 PM EST |
| 39.00 | 3.60 | 3.80 | 3.85 | 0.00 | 0.00% | 0 | 381 | 0.35 | 0.99 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 40.00 | 2.60 | 2.80 | 3.00 | 0.00 | 0.00% | 0 | 134 | 0.27 | 0.97 | 0.04 | -0.01 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 41.00 | 1.70 | 1.85 | 2.10 | 0.00 | 0.00% | 0 | 319 | 0.16 | 0.89 | 0.13 | -0.01 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 42.00 | 0.65 | 0.95 | 1.22 | +0.07 | +6.09% | 10 | 5,263 | 0.13 | 0.72 | 0.28 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 43.00 | 0.25 | 0.35 | 0.50 | -0.05 | -9.10% | 50 | 5,505 | 0.13 | 0.39 | 0.37 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 44.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 10 | 2,924 | 0.15 | 0.10 | 0.17 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 869 | 0.18 | 0.01 | 0.03 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 46.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.32 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:51 PM EST |
| 47.00 | 0.00 | 0.95 | 0.08 | 0.00 | 0.00% | 0 | 63 | 0.73 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:51 PM EST |
| 48.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.34 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:51 PM EST |
| 49.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 204 | 0.82 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:51 PM EST |
| 50.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 136 | 0.78 | 0.00 | 0.00 | 0.00 | 6/28/2024 | 9/6/2024 3:59:51 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 | 0.05 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 29.00 | 0.00 | 0.05 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 22 | 1.55 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 9/6/2024 3:59:51 PM EST |
| 31.00 | 0.00 | 0.25 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 32.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,012 | 0.84 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:51 PM EST |
| 33.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 46 | 0.77 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:51 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 136 | 0.69 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 35.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 897 | 0.54 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:51 PM EST |
| 36.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 711 | 0.48 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:51 PM EST |
| 37.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 562 | 0.41 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:51 PM EST |
| 38.00 | 0.00 | 0.05 | 0.02 | -0.01 | -33.34% | 7 | 1,360 | 0.35 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 39.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,778 | 0.28 | -0.01 | 0.01 | -0.01 | 8/26/2024 | 9/6/2024 3:59:51 PM EST |
| 40.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,716 | 0.26 | -0.03 | 0.04 | -0.01 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 41.00 | 0.05 | 0.10 | 0.09 | +0.02 | +28.58% | 263 | 1,697 | 0.18 | -0.11 | 0.13 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 42.00 | 0.15 | 0.25 | 0.10 | -0.09 | -47.37% | 30 | 658 | 0.14 | -0.28 | 0.28 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 43.00 | 0.55 | 0.70 | 0.50 | 0.00 | 0.00% | 4 | 110 | 0.14 | -0.61 | 0.37 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 44.00 | 0.35 | 1.50 | 3.00 | 0.00 | 0.00% | 0 | 0 | 0.18 | -0.90 | 0.17 | -0.01 | 8/2/2024 | 9/6/2024 3:59:51 PM EST |
| 45.00 | 2.30 | 2.45 | 5.00 | 0.00 | 0.00% | 0 | 0 | 0.28 | -0.99 | 0.03 | 0.00 | 5/22/2024 | 9/6/2024 3:59:51 PM EST |
| 46.00 | 3.30 | 3.50 | 4.90 | 0.00 | 0.00% | 0 | 0 | 0.32 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:51 PM EST |
| 47.00 | 2.25 | 4.50 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 48.00 | 5.30 | 5.50 | 5.67 | 0.00 | 0.00% | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:51 PM EST |
| 49.00 | 6.10 | 6.90 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 50.00 | 7.10 | 7.80 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |