Options Chain for MPLX LP COM UNIT REP LTD (MPLX)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.70 | 14.00 | 14.90 | 0.00 | 0.00% | 0 | 6 | 1.57 | 1.00 | 0.00 | 0.00 | 11/1/2022 | 12/2/2022 9:00:02 PM |
| 21.00 | 12.70 | 13.00 | 7.90 | 0.00 | 0.00% | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/27/2022 | 12/2/2022 9:00:02 PM |
| 22.00 | 11.70 | 12.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 12/2/2022 9:00:02 PM | |||
| 23.00 | 10.70 | 11.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/2/2022 9:00:02 PM | |||
| 24.00 | 9.70 | 10.00 | 6.90 | 0.00 | 0.00% | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/10/2022 | 12/2/2022 9:00:02 PM |
| 25.00 | 8.70 | 9.10 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/2/2022 9:00:02 PM | |||
| 26.00 | 7.70 | 8.00 | 3.80 | 0.00 | 0.00% | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 9/26/2022 | 12/2/2022 9:00:02 PM |
| 27.00 | 6.60 | 7.00 | 6.91 | 0.00 | 0.00% | 0 | 33 | 0.76 | 1.00 | 0.00 | 0.00 | 11/22/2022 | 12/2/2022 9:00:02 PM |
| 28.00 | 5.70 | 6.00 | 6.00 | 0.00 | 0.00% | 0 | 32 | 0.66 | 1.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 9:00:02 PM |
| 29.00 | 4.70 | 5.00 | 5.00 | 0.00 | 0.00% | 0 | 38 | 0.56 | 1.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 9:00:02 PM |
| 30.00 | 3.70 | 4.00 | 4.02 | +0.17 | +4.42% | 20 | 31 | 0.46 | 0.98 | 0.02 | -0.01 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 31.00 | 2.80 | 3.00 | 2.53 | 0.00 | 0.00% | 0 | 117 | 0.37 | 0.94 | 0.06 | -0.01 | 11/28/2022 | 12/2/2022 9:00:02 PM |
| 32.00 | 1.90 | 2.05 | 1.96 | -0.09 | -4.39% | 1 | 204 | 0.24 | 0.85 | 0.12 | -0.02 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 33.00 | 1.10 | 1.20 | 1.17 | -0.10 | -7.88% | 25 | 2,605 | 0.24 | 0.71 | 0.20 | -0.02 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 34.00 | 0.45 | 0.60 | 0.60 | -0.02 | -3.23% | 74 | 2,877 | 0.22 | 0.48 | 0.27 | -0.02 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 35.00 | 0.10 | 0.25 | 0.15 | -0.05 | -25.00% | 45 | 2,211 | 0.21 | 0.21 | 0.22 | -0.01 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 15 | 1,731 | 0.26 | 0.06 | 0.09 | -0.01 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 37.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,223 | 0.29 | 0.01 | 0.02 | 0.00 | 11/23/2022 | 12/2/2022 9:00:02 PM |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2,073 | 0.35 | 0.00 | 0.00 | 0.00 | 11/29/2022 | 12/2/2022 9:00:02 PM |
| 39.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 116 | 0.48 | 0.00 | 0.00 | 0.00 | 11/25/2022 | 12/2/2022 9:00:02 PM |
| 40.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 22 | 0.54 | 0.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 9:00:02 PM |
| 41.00 | 0.00 | 0.10 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:02 PM | |||
| 42.00 | 0.00 | 0.10 | % | 0 | 13 | 0.66 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:02 PM | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:02 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 52 | 1.69 | 0.00 | 0.00 | 0.00 | 10/6/2022 | 12/2/2022 9:00:02 PM |
| 21.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 9/27/2022 | 12/2/2022 9:00:02 PM |
| 22.00 | 0.00 | 0.20 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:02 PM | |||
| 23.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 37 | 1.31 | 0.00 | 0.00 | 0.00 | 8/23/2022 | 12/2/2022 9:00:02 PM |
| 24.00 | 0.00 | 0.20 | 0.55 | 0.00 | 0.00% | 0 | 26 | 1.19 | 0.00 | 0.00 | 0.00 | 9/26/2022 | 12/2/2022 9:00:02 PM |
| 25.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 2,476 | 0.82 | 0.00 | 0.00 | 0.00 | 10/31/2022 | 12/2/2022 9:00:02 PM |
| 26.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 1,123 | 0.96 | 0.00 | 0.00 | 0.00 | 11/18/2022 | 12/2/2022 9:00:02 PM |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,797 | 0.73 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 9:00:02 PM |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 854 | 0.63 | 0.00 | 0.00 | 0.00 | 11/22/2022 | 12/2/2022 9:00:02 PM |
| 29.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 465 | 0.54 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 9:00:02 PM |
| 30.00 | 0.00 | 0.10 | 0.05 | +0.02 | +66.67% | 2 | 243 | 0.44 | -0.02 | 0.02 | -0.01 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 31.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 677 | 0.32 | -0.06 | 0.06 | -0.01 | 11/29/2022 | 12/2/2022 9:00:02 PM |
| 32.00 | 0.05 | 0.15 | 0.10 | -0.03 | -23.08% | 4 | 712 | 0.25 | -0.15 | 0.12 | -0.02 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 33.00 | 0.25 | 0.35 | 0.25 | -0.05 | -16.67% | 44 | 1,029 | 0.25 | -0.29 | 0.20 | -0.02 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 34.00 | 0.60 | 0.70 | 0.55 | -0.15 | -21.43% | 271 | 466 | 0.22 | -0.52 | 0.27 | -0.02 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 35.00 | 1.20 | 1.40 | 1.25 | 0.00 | 0.00% | 0 | 162 | 0.20 | -0.79 | 0.22 | -0.01 | 11/30/2022 | 12/2/2022 9:00:02 PM |
| 36.00 | 2.10 | 2.30 | 2.23 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.94 | 0.09 | -0.01 | 11/30/2022 | 12/2/2022 9:00:02 PM |
| 37.00 | 3.00 | 3.30 | % | 0 | 0 | 0.40 | -0.99 | 0.02 | 0.00 | 12/2/2022 9:00:02 PM | |||
| 38.00 | 4.00 | 4.40 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:02 PM | |||
| 39.00 | 5.00 | 5.40 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:02 PM | |||
| 40.00 | 6.10 | 6.40 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:02 PM | |||
| 41.00 | 7.00 | 7.40 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:02 PM | |||
| 42.00 | 8.00 | 8.30 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:02 PM | |||
| 45.00 | 11.00 | 11.30 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:02 PM |