Options Chain for MPLX LP COM UNIT REP LTD (MPLX) - $51.01 as of 9/18/2025 3:22:05 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.70 | 22.80 | 21.25 | 21.80 | 0.00 | 0.00% | 0.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 9/18/2025 2:58:52 PM EST |
| 35.00 | 14.00 | 17.80 | 15.90 | 15.25 | 0.00 | 0.00% | 0.45 | 0 | 5 | 8.02 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 2:58:52 PM EST |
| 40.00 | 9.00 | 12.80 | 10.90 | 10.65 | 0.00 | 0.00% | 0.27 | 0 | 47 | 6.00 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 2:58:52 PM EST |
| 45.00 | 3.80 | 6.80 | 5.30 | 6.00 | 0.00 | 0.00% | 0.12 | 0 | 39 | 2.88 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 2:58:52 PM EST |
| 50.00 | 0.75 | 0.90 | 0.83 | 0.88 | -0.32 | -26.67% | 0.02 | 43 | 1,856 | 0.41 | 1.00 | 0.04 | 0.00 | 9/18/2025 | 9/18/2025 2:58:52 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 17 | 14,725 | 0.87 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 2:58:52 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,365 | 1.60 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 2:58:52 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 370 | 3.33 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 2:58:52 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.74 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 9/18/2025 2:58:52 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 9/18/2025 2:58:52 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 2:58:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 9/18/2025 2:58:52 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 4.66 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 2:58:52 PM EST |
| 40.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 571 | 3.96 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/18/2025 2:58:52 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,969 | 2.24 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 2:58:52 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 41 | 3,714 | 0.30 | 0.00 | 0.04 | 0.00 | 9/18/2025 | 9/18/2025 2:58:52 PM EST |
| 55.00 | 3.90 | 4.50 | 4.20 | 4.10 | +0.27 | +7.05% | 0.08 | 6 | 15 | 1.56 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 2:58:52 PM EST |
| 60.00 | 8.30 | 9.80 | 9.05 | % | 0.15 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 9/18/2025 2:58:52 PM EST | |||
| 65.00 | 12.90 | 15.20 | 14.05 | % | 0.22 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 9/18/2025 2:58:52 PM EST | |||
| 70.00 | 17.90 | 20.20 | 19.05 | % | 0.27 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 9/18/2025 2:58:52 PM EST | |||
| 75.00 | 22.60 | 25.50 | 24.05 | % | 0.32 | 0 | 0 | 6.52 | -1.00 | 0.00 | 0.00 | 9/18/2025 2:58:52 PM EST | |||
| 80.00 | 27.50 | 30.50 | 29.00 | % | 0.36 | 0 | 0 | 7.19 | -1.00 | 0.00 | 0.00 | 9/18/2025 2:58:52 PM EST |