Options Chain for MPLX LP COM UNIT REP LTD (MPLX) - $53.76 as of 12/23/2025 1:40:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 34.50 | 37.80 | 36.15 | 35.40 | 0.00 | 0.00% | 2.01 | 0 | 13 | 3.97 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 1:58:59 PM EST |
| 20.00 | 32.00 | 35.90 | 33.95 | 34.72 | 0.00 | 0.00% | 1.70 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 1:58:59 PM EST |
| 23.00 | 29.00 | 32.90 | 30.95 | 30.70 | 0.00 | 0.00% | 1.35 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 1:58:59 PM EST |
| 25.00 | 27.00 | 30.90 | 28.95 | 28.80 | 0.00 | 0.00% | 1.16 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 1:58:59 PM EST |
| 28.00 | 24.40 | 27.90 | 26.15 | 27.60 | 0.00 | 0.00% | 0.93 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:58:59 PM EST |
| 30.00 | 22.40 | 25.80 | 24.10 | 25.30 | 0.00 | 0.00% | 0.80 | 0 | 12 | 2.29 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:58:59 PM EST |
| 32.00 | 20.40 | 23.80 | 22.10 | 23.56 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:58:59 PM EST |
| 35.00 | 17.00 | 20.80 | 18.90 | 18.50 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.82 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 37.00 | 14.80 | 18.90 | 16.85 | 19.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:58:59 PM EST |
| 40.00 | 12.50 | 15.30 | 13.90 | 13.61 | 0.00 | 0.00% | 0.35 | 0 | 61 | 1.24 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 42.00 | 10.60 | 13.30 | 11.95 | 13.20 | 0.00 | 0.00% | 0.28 | 0 | 6 | 1.10 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:58:59 PM EST |
| 45.00 | 7.80 | 9.80 | 8.80 | 9.56 | 0.00 | 0.00% | 0.20 | 0 | 302 | 0.74 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:58:59 PM EST |
| 47.00 | 6.40 | 7.80 | 7.10 | 6.75 | 0.00 | 0.00% | 0.15 | 0 | 89 | 0.61 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:59 PM EST |
| 50.00 | 3.60 | 4.70 | 4.15 | 4.02 | +0.22 | +5.79% | 0.08 | 2 | 1,676 | 0.40 | 0.97 | 0.03 | -0.01 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 55.00 | 0.35 | 0.40 | 0.38 | 0.35 | -0.05 | -12.50% | 0.01 | 1,898 | 6,009 | 0.14 | 0.31 | 0.19 | -0.02 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 82 | 2,774 | 0.23 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,800 | 0.37 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:58:59 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.84 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:58:59 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.99 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 12/23/2025 1:58:59 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 30 | 3.47 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/23/2025 1:58:59 PM EST |
| 20.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 26 | 3.17 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 12/23/2025 1:58:59 PM EST |
| 23.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 33 | 2.68 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 12/23/2025 1:58:59 PM EST |
| 25.00 | 0.00 | 1.20 | 0.60 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 27 | 2.46 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/23/2025 1:58:59 PM EST |
| 28.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 27 | 2.15 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 12/23/2025 1:58:59 PM EST |
| 30.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 61 | 2.37 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 12/23/2025 1:58:59 PM EST |
| 32.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 418 | 2.17 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 12/23/2025 1:58:59 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,463 | 0.79 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/23/2025 1:58:59 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.70 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/23/2025 1:58:59 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 376 | 1.02 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:59 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,231 | 0.89 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 20 | 467 | 0.37 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 47.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,044 | 0.34 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,729 | 0.21 | -0.03 | 0.03 | -0.01 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 55.00 | 1.15 | 1.70 | 1.43 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 2,047 | 0.20 | -0.69 | 0.19 | -0.02 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 60.00 | 4.50 | 7.60 | 6.05 | 9.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 12/23/2025 1:58:59 PM EST |
| 65.00 | 9.80 | 12.50 | 11.15 | 13.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 12/23/2025 1:58:59 PM EST |
| 70.00 | 14.20 | 17.60 | 15.90 | % | 0.23 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST | |||
| 75.00 | 19.80 | 22.60 | 21.20 | % | 0.28 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST | |||
| 80.00 | 24.80 | 27.70 | 26.25 | % | 0.33 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST |