Options Chain for MP MATERIALS CORP COM CL A (MP) - $57.35 as of 11/14/2025 4:11:23 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 | 26.70 | 30.70 | 28.70 | % | 0.96 | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 11/14/2025 3:59:51 PM EST | |||
| 31.00 | % | 0.00 | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 11/14/2025 3:59:51 PM EST | ||||||
| 32.00 | 24.80 | 28.90 | 26.85 | % | 0.84 | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 11/14/2025 3:59:51 PM EST | |||
| 33.00 | % | 0.00 | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.01 | 11/14/2025 3:59:51 PM EST | ||||||
| 34.00 | % | 0.00 | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.01 | 11/14/2025 3:59:51 PM EST | ||||||
| 35.00 | 21.80 | 26.00 | 23.90 | % | 0.68 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.01 | 11/14/2025 3:59:51 PM EST | |||
| 36.00 | % | 0.00 | 0 | 0 | 1.43 | 0.98 | 0.00 | -0.02 | 11/14/2025 3:59:51 PM EST | ||||||
| 37.00 | % | 0.00 | 0 | 0 | 1.34 | 0.98 | 0.00 | -0.02 | 11/14/2025 3:59:51 PM EST | ||||||
| 38.00 | 18.90 | 22.90 | 20.90 | % | 0.55 | 0 | 0 | 1.28 | 0.97 | 0.00 | -0.02 | 11/14/2025 3:59:51 PM EST | |||
| 39.00 | % | 0.00 | 0 | 0 | 1.25 | 0.96 | 0.01 | -0.02 | 11/14/2025 3:59:51 PM EST | ||||||
| 40.00 | 17.10 | 21.10 | 19.10 | % | 0.48 | 0 | 0 | 1.21 | 0.96 | 0.01 | -0.02 | 11/14/2025 3:59:51 PM EST | |||
| 41.00 | % | 0.00 | 0 | 0 | 1.18 | 0.95 | 0.01 | -0.03 | 11/14/2025 3:59:51 PM EST | ||||||
| 42.00 | % | 0.00 | 0 | 0 | 1.02 | 0.94 | 0.01 | -0.03 | 11/14/2025 3:59:51 PM EST | ||||||
| 43.00 | 15.40 | 17.80 | 16.60 | % | 0.39 | 0 | 0 | 0.99 | 0.92 | 0.01 | -0.03 | 11/14/2025 3:59:51 PM EST | |||
| 44.00 | % | 0.00 | 0 | 0 | 0.97 | 0.91 | 0.01 | -0.03 | 11/14/2025 3:59:51 PM EST | ||||||
| 45.00 | 13.60 | 16.20 | 14.90 | % | 0.33 | 0 | 0 | 0.96 | 0.89 | 0.01 | -0.04 | 11/14/2025 3:59:51 PM EST | |||
| 46.00 | % | 0.00 | 0 | 0 | 0.94 | 0.87 | 0.01 | -0.04 | 11/14/2025 3:59:51 PM EST | ||||||
| 47.00 | 12.20 | 14.70 | 13.45 | 12.95 | 0.00 | 0.00% | 0.29 | 0 | 10 | 0.65 | 0.85 | 0.02 | -0.05 | 11/13/2025 | 11/14/2025 3:59:51 PM EST |
| 48.00 | 10.50 | 14.50 | 12.50 | % | 0.26 | 0 | 0 | 0.98 | 0.83 | 0.02 | -0.05 | 11/14/2025 3:59:51 PM EST | |||
| 49.00 | 9.80 | 13.80 | 11.80 | % | 0.24 | 0 | 0 | 0.98 | 0.81 | 0.02 | -0.05 | 11/14/2025 3:59:51 PM EST | |||
| 50.00 | 9.10 | 13.10 | 11.10 | % | 0.22 | 0 | 0 | 0.60 | 0.78 | 0.02 | -0.06 | 11/14/2025 3:59:51 PM EST | |||
| 51.00 | 8.50 | 12.50 | 10.50 | % | 0.21 | 0 | 0 | 0.63 | 0.76 | 0.02 | -0.06 | 11/14/2025 3:59:51 PM EST | |||
| 52.00 | 9.00 | 11.70 | 10.35 | % | 0.20 | 0 | 0 | 0.76 | 0.74 | 0.02 | -0.06 | 11/14/2025 3:59:51 PM EST | |||
| 53.00 | 7.30 | 11.30 | 9.30 | % | 0.18 | 0 | 0 | 0.68 | 0.71 | 0.02 | -0.06 | 11/14/2025 3:59:51 PM EST | |||
| 54.00 | 6.70 | 10.60 | 8.65 | % | 0.16 | 0 | 0 | 0.69 | 0.69 | 0.02 | -0.07 | 11/14/2025 3:59:51 PM EST | |||
| 55.00 | 7.10 | 9.80 | 8.45 | % | 0.15 | 0 | 0 | 0.73 | 0.66 | 0.02 | -0.07 | 11/14/2025 3:59:51 PM EST | |||
| 56.00 | 7.10 | 8.80 | 7.95 | 6.20 | % | 0.14 | 2 | 0 | 0.75 | 0.64 | 0.02 | -0.07 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 57.00 | 6.10 | 8.50 | 7.30 | 6.90 | % | 0.13 | 1 | 0 | 0.73 | 0.61 | 0.02 | -0.07 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 58.00 | 6.00 | 7.50 | 6.75 | 6.70 | % | 0.12 | 7 | 0 | 0.72 | 0.59 | 0.02 | -0.07 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 59.00 | 5.80 | 7.10 | 6.45 | 6.15 | % | 0.11 | 3 | 0 | 0.74 | 0.56 | 0.02 | -0.07 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 60.00 | 5.60 | 7.20 | 6.40 | 6.17 | % | 0.11 | 9 | 0 | 0.79 | 0.54 | 0.02 | -0.07 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 61.00 | 4.40 | 7.60 | 6.00 | 5.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.79 | 0.51 | 0.02 | -0.07 | 11/13/2025 | 11/14/2025 3:59:51 PM EST |
| 62.00 | 4.70 | 6.40 | 5.55 | % | 0.09 | 0 | 0 | 0.78 | 0.49 | 0.02 | -0.07 | 11/14/2025 3:59:51 PM EST | |||
| 63.00 | 2.95 | 6.80 | 4.88 | % | 0.08 | 0 | 0 | 0.74 | 0.47 | 0.02 | -0.07 | 11/14/2025 3:59:51 PM EST | |||
| 64.00 | 4.00 | 6.60 | 5.30 | % | 0.08 | 0 | 0 | 0.82 | 0.45 | 0.02 | -0.07 | 11/14/2025 3:59:51 PM EST | |||
| 65.00 | 3.00 | 5.40 | 4.20 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.74 | 0.43 | 0.02 | -0.07 | 11/13/2025 | 11/14/2025 3:59:51 PM EST |
| 66.00 | 3.30 | 5.00 | 4.15 | 3.50 | % | 0.06 | 2 | 0 | 0.77 | 0.41 | 0.02 | -0.07 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 67.00 | 2.45 | 4.90 | 3.68 | % | 0.05 | 0 | 0 | 0.75 | 0.39 | 0.02 | -0.07 | 11/14/2025 3:59:51 PM EST | |||
| 68.00 | 2.20 | 4.90 | 3.55 | % | 0.05 | 0 | 0 | 0.76 | 0.37 | 0.02 | -0.07 | 11/14/2025 3:59:51 PM EST | |||
| 69.00 | 3.00 | 4.00 | 3.50 | 4.00 | % | 0.05 | 1 | 0 | 0.79 | 0.35 | 0.02 | -0.07 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 70.00 | 2.45 | 3.30 | 2.88 | 3.20 | % | 0.04 | 3 | 0 | 0.74 | 0.34 | 0.02 | -0.07 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 71.00 | 1.70 | 4.30 | 3.00 | % | 0.04 | 0 | 0 | 0.78 | 0.32 | 0.02 | -0.07 | 11/14/2025 3:59:51 PM EST | |||
| 72.00 | % | 0.00 | 0 | 0 | 0.81 | 0.30 | 0.02 | -0.06 | 11/14/2025 3:59:51 PM EST | ||||||
| 73.00 | % | 0.00 | 0 | 0 | 0.82 | 0.29 | 0.02 | -0.06 | 11/14/2025 3:59:51 PM EST | ||||||
| 74.00 | 1.00 | 3.90 | 2.45 | % | 0.03 | 0 | 0 | 0.78 | 0.27 | 0.02 | -0.06 | 11/14/2025 3:59:51 PM EST | |||
| 75.00 | % | 0.00 | 0 | 0 | 0.86 | 0.26 | 0.02 | -0.06 | 11/14/2025 3:59:51 PM EST | ||||||
| 76.00 | % | 0.00 | 0 | 0 | 0.80 | 0.25 | 0.02 | -0.06 | 11/14/2025 3:59:51 PM EST | ||||||
| 80.00 | % | 0.00 | 0 | 0 | 0.83 | 0.20 | 0.02 | -0.05 | 11/14/2025 3:59:51 PM EST | ||||||
| 85.00 | 0.95 | 2.90 | 1.93 | 1.65 | % | 0.02 | 5 | 0 | 0.94 | 0.15 | 0.01 | -0.04 | 11/14/2025 | 11/14/2025 3:59:51 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 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 11/14/2025 3:59:51 PM EST | |||
| 31.00 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 11/14/2025 3:59:51 PM EST | ||||||
| 32.00 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.01 | 11/14/2025 3:59:51 PM EST | ||||||
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.61 | -0.01 | 0.00 | -0.01 | 11/14/2025 3:59:51 PM EST | |||
| 34.00 | % | 0.00 | 0 | 0 | 1.56 | -0.01 | 0.00 | -0.01 | 11/14/2025 3:59:51 PM EST | ||||||
| 35.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.50 | -0.01 | 0.00 | -0.01 | 11/14/2025 3:59:51 PM EST | |||
| 36.00 | % | 0.00 | 0 | 0 | 1.45 | -0.02 | 0.00 | -0.02 | 11/14/2025 3:59:51 PM EST | ||||||
| 37.00 | % | 0.00 | 0 | 0 | 1.41 | -0.02 | 0.00 | -0.02 | 11/14/2025 3:59:51 PM EST | ||||||
| 38.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 1.14 | -0.03 | 0.00 | -0.02 | 11/14/2025 3:59:51 PM EST | |||
| 39.00 | % | 0.00 | 0 | 0 | 1.00 | -0.04 | 0.01 | -0.02 | 11/14/2025 3:59:51 PM EST | ||||||
| 40.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.95 | -0.04 | 0.01 | -0.02 | 11/14/2025 3:59:51 PM EST | |||
| 41.00 | 0.25 | 0.80 | 0.53 | 0.45 | % | 0.01 | 1 | 0 | 0.73 | -0.05 | 0.01 | -0.03 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 42.00 | % | 0.00 | 0 | 0 | 0.62 | -0.06 | 0.01 | -0.03 | 11/14/2025 3:59:51 PM EST | ||||||
| 43.00 | 0.40 | 1.95 | 1.18 | % | 0.03 | 0 | 0 | 0.81 | -0.08 | 0.01 | -0.03 | 11/14/2025 3:59:51 PM EST | |||
| 44.00 | % | 0.00 | 0 | 0 | 0.60 | -0.09 | 0.01 | -0.03 | 11/14/2025 3:59:51 PM EST | ||||||
| 45.00 | % | 0.00 | 0 | 0 | 0.67 | -0.11 | 0.01 | -0.04 | 11/14/2025 3:59:51 PM EST | ||||||
| 46.00 | 0.05 | 2.55 | 1.30 | % | 0.03 | 0 | 0 | 0.66 | -0.13 | 0.01 | -0.04 | 11/14/2025 3:59:51 PM EST | |||
| 47.00 | 0.05 | 3.60 | 1.83 | % | 0.04 | 0 | 0 | 0.70 | -0.15 | 0.02 | -0.05 | 11/14/2025 3:59:51 PM EST | |||
| 48.00 | 0.05 | 3.80 | 1.93 | % | 0.04 | 0 | 0 | 0.68 | -0.17 | 0.02 | -0.05 | 11/14/2025 3:59:51 PM EST | |||
| 49.00 | 0.65 | 2.60 | 1.63 | % | 0.03 | 0 | 0 | 0.65 | -0.19 | 0.02 | -0.05 | 11/14/2025 3:59:51 PM EST | |||
| 50.00 | 0.80 | 4.40 | 2.60 | % | 0.05 | 0 | 0 | 0.76 | -0.22 | 0.02 | -0.06 | 11/14/2025 3:59:51 PM EST | |||
| 51.00 | 0.90 | 4.40 | 2.65 | % | 0.05 | 0 | 0 | 0.72 | -0.24 | 0.02 | -0.06 | 11/14/2025 3:59:51 PM EST | |||
| 52.00 | 1.40 | 4.90 | 3.15 | % | 0.06 | 0 | 0 | 0.75 | -0.26 | 0.02 | -0.06 | 11/14/2025 3:59:51 PM EST | |||
| 53.00 | 1.45 | 4.90 | 3.18 | % | 0.06 | 0 | 0 | 0.70 | -0.29 | 0.02 | -0.06 | 11/14/2025 3:59:51 PM EST | |||
| 54.00 | 2.10 | 4.50 | 3.30 | % | 0.06 | 0 | 0 | 0.67 | -0.31 | 0.02 | -0.07 | 11/14/2025 3:59:51 PM EST | |||
| 55.00 | 3.50 | 5.00 | 4.25 | % | 0.08 | 0 | 0 | 0.74 | -0.34 | 0.02 | -0.07 | 11/14/2025 3:59:51 PM EST | |||
| 56.00 | 3.20 | 5.60 | 4.40 | % | 0.08 | 0 | 0 | 0.70 | -0.36 | 0.02 | -0.07 | 11/14/2025 3:59:51 PM EST | |||
| 57.00 | 3.90 | 6.10 | 5.00 | 6.50 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.72 | -0.39 | 0.02 | -0.07 | 11/13/2025 | 11/14/2025 3:59:51 PM EST |
| 58.00 | 4.80 | 6.70 | 5.75 | % | 0.10 | 0 | 0 | 0.75 | -0.41 | 0.02 | -0.07 | 11/14/2025 3:59:51 PM EST | |||
| 59.00 | 5.10 | 7.30 | 6.20 | % | 0.11 | 0 | 0 | 0.74 | -0.44 | 0.02 | -0.07 | 11/14/2025 3:59:51 PM EST | |||
| 60.00 | 5.40 | 8.70 | 7.05 | % | 0.12 | 0 | 0 | 0.77 | -0.46 | 0.02 | -0.07 | 11/14/2025 3:59:51 PM EST | |||
| 61.00 | 6.00 | 8.60 | 7.30 | % | 0.12 | 0 | 0 | 0.73 | -0.49 | 0.02 | -0.07 | 11/14/2025 3:59:51 PM EST | |||
| 62.00 | 6.50 | 10.10 | 8.30 | % | 0.13 | 0 | 0 | 0.78 | -0.51 | 0.02 | -0.07 | 11/14/2025 3:59:51 PM EST | |||
| 63.00 | 7.20 | 11.10 | 9.15 | % | 0.15 | 0 | 0 | 0.80 | -0.53 | 0.02 | -0.07 | 11/14/2025 3:59:51 PM EST | |||
| 64.00 | 7.90 | 11.40 | 9.65 | % | 0.15 | 0 | 0 | 0.78 | -0.55 | 0.02 | -0.07 | 11/14/2025 3:59:51 PM EST | |||
| 65.00 | 9.30 | 12.10 | 10.70 | % | 0.16 | 0 | 0 | 0.83 | -0.57 | 0.02 | -0.07 | 11/14/2025 3:59:51 PM EST | |||
| 66.00 | 9.70 | 12.80 | 11.25 | % | 0.17 | 0 | 0 | 0.81 | -0.59 | 0.02 | -0.07 | 11/14/2025 3:59:51 PM EST | |||
| 67.00 | 10.40 | 13.50 | 11.95 | % | 0.18 | 0 | 0 | 0.81 | -0.61 | 0.02 | -0.07 | 11/14/2025 3:59:51 PM EST | |||
| 68.00 | 11.20 | 14.30 | 12.75 | % | 0.19 | 0 | 0 | 0.82 | -0.63 | 0.02 | -0.07 | 11/14/2025 3:59:51 PM EST | |||
| 69.00 | 12.00 | 15.00 | 13.50 | % | 0.20 | 0 | 0 | 0.82 | -0.65 | 0.02 | -0.07 | 11/14/2025 3:59:51 PM EST | |||
| 70.00 | 12.80 | 15.80 | 14.30 | % | 0.20 | 0 | 0 | 0.82 | -0.66 | 0.02 | -0.07 | 11/14/2025 3:59:51 PM EST | |||
| 71.00 | 13.30 | 16.60 | 14.95 | % | 0.21 | 0 | 0 | 0.80 | -0.68 | 0.02 | -0.07 | 11/14/2025 3:59:51 PM EST | |||
| 72.00 | 14.00 | 17.40 | 15.70 | % | 0.22 | 0 | 0 | 0.78 | -0.70 | 0.02 | -0.06 | 11/14/2025 3:59:51 PM EST | |||
| 73.00 | % | 0.00 | 0 | 0 | 0.77 | -0.71 | 0.02 | -0.06 | 11/14/2025 3:59:51 PM EST | ||||||
| 74.00 | 15.70 | 19.10 | 17.40 | 18.94 | % | 0.24 | 1 | 0 | 0.77 | -0.73 | 0.02 | -0.06 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 75.00 | % | 0.00 | 0 | 0 | 0.79 | -0.74 | 0.02 | -0.06 | 11/14/2025 3:59:51 PM EST | ||||||
| 76.00 | % | 0.00 | 0 | 0 | 1.06 | -0.75 | 0.02 | -0.06 | 11/14/2025 3:59:51 PM EST | ||||||
| 80.00 | 21.00 | 24.20 | 22.60 | % | 0.28 | 0 | 0 | 1.08 | -0.80 | 0.02 | -0.05 | 11/14/2025 3:59:51 PM EST | |||
| 85.00 | 25.60 | 28.70 | 27.15 | % | 0.32 | 0 | 0 | 1.11 | -0.85 | 0.01 | -0.04 | 11/14/2025 3:59:51 PM EST |