Options Chain for MP MATERIALS CORP COM CL A (MP) - $61.20 as of 12/8/2025 8:59:40 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 | 29.30 | 33.40 | 31.35 | % | 1.05 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 35.00 | 24.40 | 28.40 | 26.40 | % | 0.75 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 40.00 | 19.70 | 23.60 | 21.65 | % | 0.54 | 0 | 0 | 1.36 | 0.98 | 0.00 | -0.01 | 12/8/2025 3:59:54 PM EST | |||
| 45.00 | 15.00 | 18.70 | 16.85 | % | 0.37 | 0 | 0 | 1.11 | 0.93 | 0.01 | -0.02 | 12/8/2025 3:59:54 PM EST | |||
| 47.00 | 13.30 | 17.20 | 15.25 | % | 0.32 | 0 | 0 | 1.09 | 0.90 | 0.01 | -0.03 | 12/8/2025 3:59:54 PM EST | |||
| 48.00 | 12.50 | 15.20 | 13.85 | 16.06 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.86 | 0.88 | 0.01 | -0.03 | 12/5/2025 | 12/8/2025 3:59:54 PM EST |
| 49.00 | 12.80 | 15.50 | 14.15 | 12.48 | % | 0.29 | 1 | 0 | 0.79 | 0.86 | 0.02 | -0.03 | 12/8/2025 | 12/8/2025 3:59:54 PM EST | |
| 50.00 | 11.90 | 14.40 | 13.15 | 11.60 | % | 0.26 | 2 | 0 | 0.74 | 0.84 | 0.02 | -0.04 | 12/8/2025 | 12/8/2025 3:59:54 PM EST | |
| 51.00 | 10.10 | 13.40 | 11.75 | % | 0.23 | 0 | 0 | 0.91 | 0.82 | 0.02 | -0.04 | 12/8/2025 3:59:54 PM EST | |||
| 52.00 | 10.60 | 11.90 | 11.25 | 11.00 | % | 0.22 | 1 | 0 | 0.68 | 0.79 | 0.02 | -0.04 | 12/8/2025 | 12/8/2025 3:59:54 PM EST | |
| 53.00 | 8.80 | 11.40 | 10.10 | % | 0.19 | 0 | 0 | 0.60 | 0.77 | 0.02 | -0.05 | 12/8/2025 3:59:54 PM EST | |||
| 54.00 | 8.80 | 11.90 | 10.35 | % | 0.19 | 0 | 0 | 0.74 | 0.74 | 0.02 | -0.05 | 12/8/2025 3:59:54 PM EST | |||
| 55.00 | 8.50 | 10.20 | 9.35 | 8.68 | % | 0.17 | 1 | 0 | 0.70 | 0.71 | 0.02 | -0.05 | 12/8/2025 | 12/8/2025 3:59:54 PM EST | |
| 56.00 | 7.50 | 10.20 | 8.85 | % | 0.16 | 0 | 0 | 0.71 | 0.69 | 0.02 | -0.06 | 12/8/2025 3:59:54 PM EST | |||
| 57.00 | 7.60 | 9.00 | 8.30 | % | 0.15 | 0 | 0 | 0.72 | 0.66 | 0.02 | -0.06 | 12/8/2025 3:59:54 PM EST | |||
| 58.00 | 6.90 | 9.10 | 8.00 | 9.15 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.75 | 0.63 | 0.03 | -0.06 | 12/5/2025 | 12/8/2025 3:59:54 PM EST |
| 59.00 | 6.30 | 8.10 | 7.20 | 7.20 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.71 | 0.61 | 0.03 | -0.06 | 12/4/2025 | 12/8/2025 3:59:54 PM EST |
| 60.00 | 6.20 | 7.50 | 6.85 | 6.80 | -1.06 | -13.49% | 0.11 | 4 | 6 | 0.73 | 0.58 | 0.03 | -0.07 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 61.00 | 6.00 | 6.80 | 6.40 | 6.50 | -1.60 | -19.76% | 0.10 | 2 | 1 | 0.73 | 0.55 | 0.03 | -0.07 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 62.00 | 5.30 | 6.60 | 5.95 | 6.95 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.73 | 0.53 | 0.03 | -0.07 | 12/5/2025 | 12/8/2025 3:59:54 PM EST |
| 63.00 | 5.00 | 6.20 | 5.60 | 7.00 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.74 | 0.51 | 0.03 | -0.07 | 12/5/2025 | 12/8/2025 3:59:54 PM EST |
| 64.00 | 4.80 | 5.60 | 5.20 | 5.20 | -1.00 | -16.13% | 0.08 | 8 | 20 | 0.74 | 0.48 | 0.03 | -0.07 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 65.00 | 4.70 | 5.20 | 4.95 | 5.00 | -0.71 | -12.44% | 0.08 | 1 | 35 | 0.75 | 0.46 | 0.03 | -0.07 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 66.00 | 3.80 | 5.30 | 4.55 | % | 0.07 | 0 | 0 | 0.74 | 0.44 | 0.02 | -0.07 | 12/8/2025 3:59:54 PM EST | |||
| 67.00 | 2.90 | 5.60 | 4.25 | % | 0.06 | 0 | 0 | 0.74 | 0.41 | 0.02 | -0.07 | 12/8/2025 3:59:54 PM EST | |||
| 68.00 | 2.60 | 4.60 | 3.60 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.70 | 0.39 | 0.02 | -0.07 | 12/4/2025 | 12/8/2025 3:59:54 PM EST |
| 69.00 | 3.00 | 4.30 | 3.65 | % | 0.05 | 0 | 0 | 0.75 | 0.37 | 0.02 | -0.07 | 12/8/2025 3:59:54 PM EST | |||
| 70.00 | 2.10 | 4.00 | 3.05 | 3.31 | -1.09 | -24.78% | 0.04 | 8 | 3 | 0.70 | 0.35 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 71.00 | 2.65 | 3.80 | 3.23 | 4.03 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.76 | 0.34 | 0.02 | -0.07 | 12/5/2025 | 12/8/2025 3:59:54 PM EST |
| 75.00 | 1.95 | 3.50 | 2.73 | 2.99 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.81 | 0.27 | 0.02 | -0.06 | 12/5/2025 | 12/8/2025 3:59:54 PM EST |
| 80.00 | 1.30 | 2.00 | 1.65 | % | 0.02 | 0 | 0 | 0.77 | 0.20 | 0.02 | -0.05 | 12/8/2025 3:59:54 PM EST | |||
| 85.00 | 0.55 | 1.90 | 1.23 | 1.42 | -0.18 | -11.25% | 0.01 | 2 | 15 | 0.78 | 0.15 | 0.01 | -0.04 | 12/8/2025 | 12/8/2025 3:59:54 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 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.93 | -0.02 | 0.00 | -0.01 | 12/8/2025 3:59:54 PM EST | |||
| 45.00 | 0.25 | 0.55 | 0.40 | 0.71 | % | 0.01 | 1 | 0 | 0.61 | -0.07 | 0.01 | -0.02 | 12/8/2025 | 12/8/2025 3:59:54 PM EST | |
| 47.00 | 0.65 | 0.85 | 0.75 | 1.00 | % | 0.02 | 1 | 0 | 0.64 | -0.10 | 0.01 | -0.03 | 12/8/2025 | 12/8/2025 3:59:54 PM EST | |
| 48.00 | 0.65 | 1.05 | 0.85 | % | 0.02 | 0 | 0 | 0.63 | -0.12 | 0.01 | -0.03 | 12/8/2025 3:59:54 PM EST | |||
| 49.00 | 0.90 | 1.20 | 1.05 | 1.30 | +0.30 | +30.00% | 0.02 | 5 | 1 | 0.64 | -0.14 | 0.02 | -0.03 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 50.00 | 0.75 | 1.40 | 1.08 | 1.50 | % | 0.02 | 1 | 0 | 0.60 | -0.16 | 0.02 | -0.04 | 12/8/2025 | 12/8/2025 3:59:54 PM EST | |
| 51.00 | 1.35 | 1.70 | 1.53 | % | 0.03 | 0 | 0 | 0.65 | -0.18 | 0.02 | -0.04 | 12/8/2025 3:59:54 PM EST | |||
| 52.00 | 1.45 | 1.95 | 1.70 | % | 0.03 | 0 | 0 | 0.63 | -0.21 | 0.02 | -0.04 | 12/8/2025 3:59:54 PM EST | |||
| 53.00 | 1.85 | 2.25 | 2.05 | 2.50 | % | 0.04 | 10 | 0 | 0.64 | -0.23 | 0.02 | -0.05 | 12/8/2025 | 12/8/2025 3:59:54 PM EST | |
| 54.00 | 2.30 | 2.65 | 2.48 | 2.48 | % | 0.05 | 3 | 0 | 0.66 | -0.26 | 0.02 | -0.05 | 12/8/2025 | 12/8/2025 3:59:54 PM EST | |
| 55.00 | 1.55 | 3.00 | 2.28 | 3.03 | % | 0.04 | 3 | 0 | 0.57 | -0.29 | 0.02 | -0.05 | 12/8/2025 | 12/8/2025 3:59:54 PM EST | |
| 56.00 | 2.90 | 3.50 | 3.20 | % | 0.06 | 0 | 0 | 0.65 | -0.31 | 0.02 | -0.06 | 12/8/2025 3:59:54 PM EST | |||
| 57.00 | 3.40 | 5.00 | 4.20 | % | 0.07 | 0 | 0 | 0.73 | -0.34 | 0.02 | -0.06 | 12/8/2025 3:59:54 PM EST | |||
| 58.00 | 4.00 | 4.70 | 4.35 | 4.48 | % | 0.07 | 1 | 0 | 0.69 | -0.37 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 3:59:54 PM EST | |
| 59.00 | 3.40 | 6.10 | 4.75 | 4.82 | % | 0.08 | 1 | 0 | 0.68 | -0.39 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 3:59:54 PM EST | |
| 60.00 | 4.80 | 6.30 | 5.55 | 5.76 | +0.98 | +20.51% | 0.09 | 1 | 2 | 0.72 | -0.42 | 0.03 | -0.07 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 61.00 | 5.60 | 6.80 | 6.20 | 5.98 | +0.33 | +5.85% | 0.10 | 1 | 1 | 0.73 | -0.45 | 0.03 | -0.07 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 62.00 | 6.00 | 7.60 | 6.80 | 6.34 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.74 | -0.47 | 0.03 | -0.07 | 12/4/2025 | 12/8/2025 3:59:54 PM EST |
| 63.00 | 6.70 | 8.00 | 7.35 | % | 0.12 | 0 | 0 | 0.74 | -0.49 | 0.03 | -0.07 | 12/8/2025 3:59:54 PM EST | |||
| 64.00 | 7.20 | 9.10 | 8.15 | % | 0.13 | 0 | 0 | 0.76 | -0.52 | 0.03 | -0.07 | 12/8/2025 3:59:54 PM EST | |||
| 65.00 | 7.90 | 9.30 | 8.60 | 8.52 | +1.12 | +15.14% | 0.13 | 1 | 1 | 0.74 | -0.54 | 0.03 | -0.07 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 66.00 | 8.50 | 9.90 | 9.20 | % | 0.14 | 0 | 0 | 0.73 | -0.56 | 0.02 | -0.07 | 12/8/2025 3:59:54 PM EST | |||
| 67.00 | 8.40 | 11.80 | 10.10 | % | 0.15 | 0 | 0 | 0.76 | -0.59 | 0.02 | -0.07 | 12/8/2025 3:59:54 PM EST | |||
| 68.00 | 9.10 | 12.50 | 10.80 | % | 0.16 | 0 | 0 | 0.76 | -0.61 | 0.02 | -0.07 | 12/8/2025 3:59:54 PM EST | |||
| 69.00 | 10.70 | 12.60 | 11.65 | % | 0.17 | 0 | 0 | 0.78 | -0.63 | 0.02 | -0.07 | 12/8/2025 3:59:54 PM EST | |||
| 70.00 | 11.30 | 13.30 | 12.30 | 12.05 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.77 | -0.65 | 0.02 | -0.07 | 12/4/2025 | 12/8/2025 3:59:54 PM EST |
| 71.00 | 12.20 | 13.50 | 12.85 | 14.00 | % | 0.18 | 1 | 0 | 0.74 | -0.66 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:54 PM EST | |
| 75.00 | 14.60 | 17.30 | 15.95 | 16.49 | % | 0.21 | 1 | 0 | 0.72 | -0.73 | 0.02 | -0.06 | 12/8/2025 | 12/8/2025 3:59:54 PM EST | |
| 80.00 | 18.80 | 22.20 | 20.50 | % | 0.26 | 0 | 0 | 1.04 | -0.80 | 0.02 | -0.05 | 12/8/2025 3:59:54 PM EST | |||
| 85.00 | 23.60 | 25.60 | 24.60 | % | 0.29 | 0 | 0 | 0.92 | -0.85 | 0.01 | -0.04 | 12/8/2025 3:59:54 PM EST |