Options Chain for MPLX LP COM UNIT REP LTD (MPLX) - $42.18 as of 4/29/2024 8:45:23 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 11.20 | 13.60 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 33.00 | 8.80 | 11.30 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 34.00 | 7.80 | 10.20 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 35.00 | 6.70 | 9.30 | 6.80 | 0.00 | 0.00% | 0 | 12 | 0.72 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 36.00 | 5.70 | 7.80 | 4.46 | 0.00 | 0.00% | 0 | 1 | 0.69 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:40 PM EST |
| 37.00 | 4.90 | 7.30 | 5.25 | 0.00 | 0.00% | 0 | 1 | 0.56 | 1.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:40 PM EST |
| 38.00 | 4.10 | 6.30 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 39.00 | 3.10 | 4.20 | 2.80 | 0.00 | 0.00% | 0 | 60 | 0.39 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:40 PM EST |
| 40.00 | 2.10 | 2.45 | 1.90 | 0.00 | 0.00% | 0 | 126 | 0.24 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 41.00 | 0.70 | 1.65 | 1.55 | +0.65 | +72.23% | 1 | 459 | 0.17 | 0.84 | 0.57 | 0.00 | 4/29/2024 | 4/26/2024 3:59:40 PM EST |
| 42.00 | 0.40 | 0.60 | 0.60 | +0.25 | +71.43% | 73 | 2,961 | 0.16 | 0.38 | 0.34 | -0.01 | 4/29/2024 | 4/26/2024 3:59:40 PM EST |
| 43.00 | 0.10 | 0.20 | 0.15 | +0.05 | +50.00% | 9 | 578 | 0.16 | 0.15 | 0.17 | 0.00 | 4/29/2024 | 4/26/2024 3:59:40 PM EST |
| 44.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 142 | 0.18 | 0.05 | 0.07 | 0.00 | 4/25/2024 | 4/26/2024 3:59:40 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,008 | 0.22 | 0.01 | 0.02 | 0.00 | 4/18/2024 | 4/26/2024 3:59:40 PM EST |
| 46.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.00 | 0.01 | 0.00 | 4/5/2024 | 4/26/2024 3:59:40 PM EST |
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 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 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:40 PM EST |
| 37.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 53 | 0.35 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:40 PM EST |
| 38.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 50 | 0.33 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:40 PM EST |
| 39.00 | 0.05 | 0.10 | 0.05 | -0.01 | -16.67% | 1 | 197 | 0.17 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/26/2024 3:59:40 PM EST |
| 40.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 811 | 0.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 41.00 | 0.25 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 241 | 0.17 | -0.16 | 0.57 | 0.00 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 42.00 | 0.70 | 0.90 | 1.10 | 0.00 | 0.00% | 0 | 147 | 0.15 | -0.62 | 0.34 | -0.01 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 43.00 | 1.50 | 1.75 | 2.10 | 0.00 | 0.00% | 0 | 5 | 0.27 | -0.85 | 0.17 | 0.00 | 4/9/2024 | 4/26/2024 3:59:40 PM EST |
| 44.00 | 2.00 | 2.85 | 3.05 | 0.00 | 0.00% | 0 | 30 | 0.60 | -0.95 | 0.07 | 0.00 | 4/23/2024 | 4/26/2024 3:59:40 PM EST |
| 45.00 | 2.90 | 5.10 | 4.50 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.99 | 0.02 | 0.00 | 4/22/2024 | 4/26/2024 3:59:40 PM EST |
| 46.00 | 3.80 | 5.90 | % | 0 | 0 | 0.38 | -1.00 | 0.01 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 47.00 | 5.20 | 7.40 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 48.00 | 5.80 | 8.60 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 49.00 | 6.90 | 9.60 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 50.00 | 8.00 | 10.60 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST |