Options Chain for MPLX LP COM UNIT REP LTD (MPLX) - $50.73 as of 8/22/2025 8:22:48 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 | 19.40 | 22.80 | 21.10 | 21.80 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:02 PM EST |
| 35.00 | 14.50 | 17.90 | 16.20 | % | 0.46 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 40.00 | 9.90 | 12.50 | 11.20 | 9.65 | 0.00 | 0.00% | 0.28 | 0 | 29 | 1.11 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 45.00 | 5.30 | 6.40 | 5.85 | 5.74 | 0.00 | 0.00% | 0.13 | 0 | 44 | 0.50 | 1.00 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 50.00 | 1.30 | 1.45 | 1.38 | 1.38 | +0.10 | +7.82% | 0.03 | 41 | 1,938 | 0.15 | 0.68 | 0.17 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 29 | 15,145 | 0.17 | 0.03 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,368 | 0.31 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.63 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 8/22/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/22/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.65 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 571 | 0.44 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,890 | 0.31 | 0.00 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 50.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.20 | -30.77% | 0.01 | 35 | 3,899 | 0.14 | -0.32 | 0.17 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 55.00 | 2.95 | 4.80 | 3.88 | 4.38 | -0.27 | -5.81% | 0.07 | 1 | 1 | 0.35 | -0.97 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 60.00 | 7.30 | 11.30 | 9.30 | % | 0.15 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 65.00 | 12.30 | 15.70 | 14.00 | % | 0.22 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 70.00 | 17.30 | 20.70 | 19.00 | % | 0.27 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 75.00 | 23.00 | 26.00 | 24.50 | % | 0.33 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 80.00 | 28.00 | 31.00 | 29.50 | % | 0.37 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST |