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