Options Chain for MPLX LP COM UNIT REP LTD (MPLX) - $41.56 as of 3/28/2024 8:18:27 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
30.00 | 10.10 | 11.80 | 10.91 | 0.00 | 0.00% | 0 | 10 | 0.78 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 3/28/2024 3:59:43 PM EST |
31.00 | 9.10 | 10.80 | 9.94 | 0.00 | 0.00% | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 3:59:43 PM EST |
32.00 | 7.90 | 10.10 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
33.00 | 7.30 | 8.80 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
34.00 | 7.10 | 8.20 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
35.00 | 6.60 | 6.80 | 6.60 | +0.20 | +3.13% | 11 | 79 | 0.45 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
36.00 | 5.20 | 5.80 | 4.98 | 0.00 | 0.00% | 0 | 66 | 0.39 | 1.00 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 3:59:43 PM EST |
37.00 | 4.30 | 4.80 | 4.46 | +0.16 | +3.73% | 3 | 22 | 0.53 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
38.00 | 3.40 | 3.80 | 3.10 | 0.00 | 0.00% | 0 | 77 | 0.27 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 3:59:43 PM EST |
39.00 | 2.20 | 2.80 | 2.80 | +0.40 | +16.67% | 1 | 91 | 0.21 | 0.98 | 0.03 | -0.01 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
40.00 | 1.70 | 1.80 | 1.80 | +0.30 | +20.00% | 9 | 951 | 0.13 | 0.91 | 0.12 | -0.01 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
41.00 | 0.80 | 0.90 | 0.85 | +0.20 | +30.77% | 37 | 3,749 | 0.10 | 0.72 | 0.27 | -0.01 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
42.00 | 0.25 | 0.30 | 0.30 | +0.10 | +50.00% | 181 | 1,672 | 0.10 | 0.39 | 0.36 | -0.01 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
43.00 | 0.00 | 0.10 | 0.05 | -0.02 | -28.58% | 2 | 3 | 0.12 | 0.11 | 0.19 | -0.01 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
44.00 | 0.00 | 0.35 | % | 0 | 0 | 0.27 | 0.01 | 0.04 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
45.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.23 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 3:59:43 PM EST |
46.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
47.00 | 0.00 | 0.40 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
48.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
30.00 | 0.00 | 0.05 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
31.00 | 0.00 | 0.05 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
32.00 | 0.00 | 0.10 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
33.00 | 0.00 | 0.10 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
34.00 | 0.00 | 0.10 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
35.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 31 | 0.45 | 0.00 | 0.00 | -0.01 | 2/26/2024 | 3/28/2024 3:59:43 PM EST |
36.00 | 0.00 | 0.10 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:43 PM EST | |||
37.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.33 | 0.00 | 0.00 | -0.01 | 3/12/2024 | 3/28/2024 3:59:43 PM EST |
38.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 130 | 0.27 | 0.00 | 0.00 | -0.01 | 3/20/2024 | 3/28/2024 3:59:43 PM EST |
39.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 14 | 630 | 0.18 | -0.02 | 0.03 | -0.01 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
40.00 | 0.05 | 0.10 | 0.09 | -0.01 | -10.00% | 2 | 600 | 0.14 | -0.09 | 0.12 | -0.01 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
41.00 | 0.15 | 0.20 | 0.18 | -0.17 | -48.58% | 13 | 358 | 0.11 | -0.28 | 0.27 | -0.01 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
42.00 | 0.55 | 0.70 | 0.60 | -1.29 | -68.26% | 20 | 9 | 0.09 | -0.61 | 0.36 | -0.01 | 3/28/2024 | 3/28/2024 3:59:43 PM EST |
43.00 | 1.35 | 1.75 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.89 | 0.19 | -0.01 | 3/27/2024 | 3/28/2024 3:59:43 PM EST |
44.00 | 2.00 | 4.30 | % | 0 | 0 | 0.29 | -0.99 | 0.04 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
45.00 | 3.30 | 5.00 | % | 0 | 0 | 0.27 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
46.00 | 4.30 | 6.20 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
47.00 | 4.10 | 7.60 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
48.00 | 6.30 | 8.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST | |||
50.00 | 8.30 | 10.00 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:43 PM EST |