Options Chain for MP MATERIALS CORP COM CL A (MP) - $51.75 as of 12/30/2025 7:52:29 AM 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 | 20.90 | 23.80 | 22.35 | % | 0.74 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 35.00 | 15.80 | 18.90 | 17.35 | 19.60 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 3:59:51 PM EST |
| 40.00 | 11.10 | 13.90 | 12.50 | 13.90 | 0.00 | 0.00% | 0.31 | 0 | 14 | 1.98 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:51 PM EST |
| 41.00 | 10.00 | 12.90 | 11.45 | % | 0.28 | 0 | 0 | 1.86 | 0.99 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 42.00 | 9.00 | 11.90 | 10.45 | % | 0.25 | 0 | 0 | 1.74 | 0.99 | 0.01 | -0.01 | 12/29/2025 3:59:51 PM EST | |||
| 43.00 | 8.00 | 10.90 | 9.45 | % | 0.22 | 0 | 0 | 1.63 | 0.98 | 0.01 | -0.01 | 12/29/2025 3:59:51 PM EST | |||
| 44.00 | 7.20 | 9.30 | 8.25 | 10.75 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.28 | 0.96 | 0.02 | -0.02 | 12/22/2025 | 12/29/2025 3:59:51 PM EST |
| 45.00 | 6.10 | 8.30 | 7.20 | 8.41 | 0.00 | 0.00% | 0.16 | 0 | 44 | 1.17 | 0.94 | 0.02 | -0.03 | 12/26/2025 | 12/29/2025 3:59:51 PM EST |
| 46.00 | 5.40 | 7.40 | 6.40 | % | 0.14 | 0 | 0 | 1.10 | 0.91 | 0.03 | -0.04 | 12/29/2025 3:59:51 PM EST | |||
| 47.00 | 4.50 | 6.50 | 5.50 | % | 0.12 | 0 | 0 | 1.03 | 0.86 | 0.04 | -0.05 | 12/29/2025 3:59:51 PM EST | |||
| 48.00 | 3.70 | 5.10 | 4.40 | 4.60 | 0.00 | 0.00% | 0.09 | 0 | 29 | 0.79 | 0.81 | 0.06 | -0.06 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 49.00 | 2.40 | 4.50 | 3.45 | 5.50 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.81 | 0.74 | 0.07 | -0.07 | 12/26/2025 | 12/29/2025 3:59:51 PM EST |
| 50.00 | 2.60 | 4.00 | 3.30 | 4.80 | 0.00 | 0.00% | 0.07 | 0 | 224 | 0.63 | 0.67 | 0.07 | -0.08 | 12/26/2025 | 12/29/2025 3:59:51 PM EST |
| 51.00 | 2.40 | 2.65 | 2.53 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.56 | 0.59 | 0.08 | -0.09 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 52.00 | 2.00 | 2.15 | 2.08 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.59 | 0.51 | 0.08 | -0.09 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 53.00 | 1.60 | 1.70 | 1.65 | 1.66 | 0.00 | 0.00% | 0.03 | 0 | 113 | 0.60 | 0.44 | 0.07 | -0.09 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 54.00 | 1.20 | 1.35 | 1.28 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 239 | 0.59 | 0.37 | 0.07 | -0.09 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 55.00 | 0.90 | 1.10 | 1.00 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 213 | 0.60 | 0.31 | 0.07 | -0.09 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 56.00 | 0.70 | 0.85 | 0.78 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.61 | 0.25 | 0.06 | -0.08 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 57.00 | 0.55 | 0.65 | 0.60 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.61 | 0.20 | 0.05 | -0.07 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 58.00 | 0.45 | 0.55 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.64 | 0.16 | 0.04 | -0.06 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 59.00 | 0.15 | 0.50 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 536 | 0.60 | 0.13 | 0.04 | -0.05 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 60.00 | 0.30 | 0.35 | 0.33 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 650 | 0.67 | 0.10 | 0.03 | -0.05 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 61.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 442 | 0.60 | 0.08 | 0.03 | -0.04 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 62.00 | 0.05 | 0.25 | 0.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.71 | 0.06 | 0.02 | -0.03 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 63.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.64 | 0.04 | 0.02 | -0.02 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 64.00 | 0.10 | 0.15 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.71 | 0.03 | 0.01 | -0.02 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 497 | 0.77 | 0.02 | 0.01 | -0.01 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 66.00 | 0.05 | 0.20 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.77 | 0.02 | 0.01 | -0.01 | 12/23/2025 | 12/29/2025 3:59:51 PM EST |
| 67.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.95 | 0.01 | 0.01 | -0.01 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 68.00 | 0.00 | 0.80 | 0.40 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.32 | 0.01 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 3:59:51 PM EST |
| 69.00 | 0.00 | 0.70 | 0.35 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.32 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.89 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 71.00 | 0.05 | 0.60 | 0.33 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.10 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.20 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.10 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.23 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 3:59:51 PM EST |
| 41.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.09 | -0.01 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 42.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.31 | -0.01 | 0.01 | -0.01 | 12/29/2025 3:59:51 PM EST | |||
| 43.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.96 | -0.02 | 0.01 | -0.01 | 12/29/2025 3:59:51 PM EST | |||
| 44.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.63 | -0.04 | 0.02 | -0.02 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 45.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.56 | -0.06 | 0.02 | -0.03 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 46.00 | 0.15 | 0.40 | 0.28 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.57 | -0.09 | 0.03 | -0.04 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 47.00 | 0.05 | 0.40 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.45 | -0.14 | 0.04 | -0.05 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 48.00 | 0.45 | 0.55 | 0.50 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1,651 | 0.53 | -0.19 | 0.06 | -0.06 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 49.00 | 0.65 | 0.85 | 0.75 | 0.81 | 0.00 | 0.00% | 0.02 | 0 | 232 | 0.53 | -0.26 | 0.07 | -0.07 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 50.00 | 1.05 | 1.20 | 1.13 | 1.17 | 0.00 | 0.00% | 0.02 | 0 | 272 | 0.54 | -0.33 | 0.07 | -0.08 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 51.00 | 1.50 | 1.65 | 1.58 | 1.67 | 0.00 | 0.00% | 0.03 | 0 | 202 | 0.56 | -0.41 | 0.08 | -0.09 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 52.00 | 2.00 | 2.20 | 2.10 | 2.11 | 0.00 | 0.00% | 0.04 | 0 | 114 | 0.57 | -0.49 | 0.08 | -0.09 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 53.00 | 2.60 | 2.75 | 2.68 | 2.75 | 0.00 | 0.00% | 0.05 | 0 | 317 | 0.57 | -0.56 | 0.07 | -0.09 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 54.00 | 3.20 | 3.50 | 3.35 | 3.37 | 0.00 | 0.00% | 0.06 | 0 | 251 | 0.58 | -0.63 | 0.07 | -0.09 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 55.00 | 3.70 | 4.90 | 4.30 | 4.13 | 0.00 | 0.00% | 0.08 | 0 | 213 | 0.65 | -0.69 | 0.07 | -0.09 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 56.00 | 4.50 | 5.60 | 5.05 | 5.11 | 0.00 | 0.00% | 0.09 | 0 | 36 | 0.65 | -0.75 | 0.06 | -0.08 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 57.00 | 5.40 | 6.60 | 6.00 | 5.64 | 0.00 | 0.00% | 0.11 | 0 | 86 | 0.70 | -0.80 | 0.05 | -0.07 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 58.00 | 6.10 | 7.00 | 6.55 | 6.42 | 0.00 | 0.00% | 0.11 | 0 | 277 | 0.51 | -0.84 | 0.04 | -0.06 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 59.00 | 6.80 | 8.00 | 7.40 | 5.81 | 0.00 | 0.00% | 0.13 | 0 | 50 | 0.87 | -0.87 | 0.04 | -0.05 | 12/24/2025 | 12/29/2025 3:59:51 PM EST |
| 60.00 | 7.90 | 8.80 | 8.35 | 8.30 | 0.00 | 0.00% | 0.14 | 0 | 132 | 0.85 | -0.90 | 0.03 | -0.05 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 61.00 | 8.50 | 10.70 | 9.60 | 9.04 | 0.00 | 0.00% | 0.16 | 0 | 8 | 1.25 | -0.92 | 0.03 | -0.04 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 62.00 | 9.50 | 11.40 | 10.45 | 9.85 | 0.00 | 0.00% | 0.17 | 0 | 18 | 1.21 | -0.94 | 0.02 | -0.03 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 63.00 | 10.50 | 12.30 | 11.40 | 11.07 | 0.00 | 0.00% | 0.18 | 0 | 32 | 1.23 | -0.96 | 0.02 | -0.02 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 64.00 | 11.50 | 13.60 | 12.55 | 11.25 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.40 | -0.97 | 0.01 | -0.02 | 12/26/2025 | 12/29/2025 3:59:51 PM EST |
| 65.00 | 12.50 | 14.30 | 13.40 | 13.02 | 0.00 | 0.00% | 0.21 | 0 | 12 | 1.35 | -0.98 | 0.01 | -0.01 | 12/29/2025 | 12/29/2025 3:59:51 PM EST |
| 66.00 | 13.50 | 15.30 | 14.40 | 13.73 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.40 | -0.98 | 0.01 | -0.01 | 12/26/2025 | 12/29/2025 3:59:51 PM EST |
| 67.00 | 13.70 | 15.80 | 14.75 | 12.70 | 0.00 | 0.00% | 0.22 | 0 | 35 | 1.23 | -0.99 | 0.01 | -0.01 | 12/23/2025 | 12/29/2025 3:59:51 PM EST |
| 68.00 | 14.20 | 17.30 | 15.75 | 8.85 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.51 | -0.99 | 0.00 | 0.00 | 12/5/2025 | 12/29/2025 3:59:51 PM EST |
| 69.00 | 15.20 | 18.90 | 17.05 | 16.40 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.80 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 3:59:51 PM EST |
| 70.00 | 16.20 | 19.20 | 17.70 | 15.90 | 0.00 | 0.00% | 0.25 | 0 | 12 | 1.57 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 3:59:51 PM EST |
| 71.00 | 17.20 | 20.30 | 18.75 | 17.15 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.66 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 3:59:51 PM EST |
| 75.00 | 21.20 | 24.70 | 22.95 | 22.04 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.01 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:51 PM EST |
| 80.00 | 26.20 | 29.60 | 27.90 | % | 0.35 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST | |||
| 85.00 | 31.20 | 34.60 | 32.90 | % | 0.39 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:51 PM EST |