Options Chain for MP MATERIALS CORP COM CL A (MP) - $73.50 as of 8/29/2025 3:40:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 13.00 | 14.00 | 13.50 | 15.88 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.69 | 0.82 | 0.02 | -0.06 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 61.00 | 11.10 | 13.50 | 12.30 | % | 0.20 | 0 | 0 | 0.62 | 0.80 | 0.02 | -0.06 | 8/29/2025 3:59:53 PM EST | |||
| 62.00 | 11.60 | 12.60 | 12.10 | % | 0.20 | 0 | 0 | 0.69 | 0.77 | 0.02 | -0.06 | 8/29/2025 3:59:53 PM EST | |||
| 63.00 | 11.00 | 12.00 | 11.50 | % | 0.18 | 0 | 0 | 0.70 | 0.75 | 0.02 | -0.07 | 8/29/2025 3:59:53 PM EST | |||
| 64.00 | 10.30 | 11.20 | 10.75 | % | 0.17 | 0 | 0 | 0.69 | 0.73 | 0.02 | -0.07 | 8/29/2025 3:59:53 PM EST | |||
| 65.00 | 8.20 | 10.80 | 9.50 | % | 0.15 | 0 | 0 | 0.62 | 0.70 | 0.02 | -0.07 | 8/29/2025 3:59:53 PM EST | |||
| 66.00 | 7.90 | 10.60 | 9.25 | % | 0.14 | 0 | 0 | 0.66 | 0.68 | 0.02 | -0.07 | 8/29/2025 3:59:53 PM EST | |||
| 67.00 | 8.60 | 9.20 | 8.90 | % | 0.13 | 0 | 0 | 0.69 | 0.66 | 0.02 | -0.08 | 8/29/2025 3:59:53 PM EST | |||
| 68.00 | 8.10 | 9.60 | 8.85 | % | 0.13 | 0 | 0 | 0.75 | 0.63 | 0.02 | -0.08 | 8/29/2025 3:59:53 PM EST | |||
| 69.00 | 6.30 | 8.30 | 7.30 | % | 0.11 | 0 | 0 | 0.62 | 0.61 | 0.02 | -0.08 | 8/29/2025 3:59:53 PM EST | |||
| 70.00 | 6.30 | 9.00 | 7.65 | 8.65 | -0.39 | -4.32% | 0.11 | 1 | 6 | 0.71 | 0.58 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 71.00 | 6.50 | 8.70 | 7.60 | 7.60 | % | 0.11 | 25 | 0 | 0.76 | 0.56 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 72.00 | 6.20 | 6.80 | 6.50 | 7.30 | -1.10 | -13.10% | 0.09 | 10 | 2 | 0.70 | 0.54 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 73.00 | 5.70 | 6.60 | 6.15 | % | 0.08 | 0 | 0 | 0.71 | 0.51 | 0.02 | -0.08 | 8/29/2025 3:59:53 PM EST | |||
| 74.00 | 4.20 | 7.30 | 5.75 | % | 0.08 | 0 | 0 | 0.71 | 0.49 | 0.02 | -0.08 | 8/29/2025 3:59:53 PM EST | |||
| 75.00 | 5.10 | 5.70 | 5.40 | 6.47 | % | 0.07 | 1 | 0 | 0.71 | 0.47 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 76.00 | 4.80 | 6.50 | 5.65 | % | 0.07 | 0 | 0 | 0.77 | 0.45 | 0.02 | -0.08 | 8/29/2025 3:59:53 PM EST | |||
| 77.00 | 3.40 | 5.00 | 4.20 | 5.70 | % | 0.05 | 1 | 0 | 0.65 | 0.42 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 78.00 | 2.95 | 5.40 | 4.18 | % | 0.05 | 0 | 0 | 0.69 | 0.40 | 0.02 | -0.08 | 8/29/2025 3:59:53 PM EST | |||
| 79.00 | 2.55 | 4.50 | 3.53 | % | 0.04 | 0 | 0 | 0.65 | 0.38 | 0.02 | -0.08 | 8/29/2025 3:59:53 PM EST | |||
| 80.00 | 2.40 | 4.10 | 3.25 | 4.35 | % | 0.04 | 2 | 0 | 0.65 | 0.36 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 81.00 | 2.75 | 5.10 | 3.93 | 4.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.76 | 0.34 | 0.02 | -0.08 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 82.00 | 3.00 | 3.70 | 3.35 | % | 0.04 | 0 | 0 | 0.72 | 0.32 | 0.02 | -0.08 | 8/29/2025 3:59:53 PM EST | |||
| 83.00 | 2.35 | 3.40 | 2.88 | % | 0.03 | 0 | 0 | 0.69 | 0.31 | 0.02 | -0.07 | 8/29/2025 3:59:53 PM EST | |||
| 84.00 | 2.30 | 5.10 | 3.70 | 3.13 | -0.68 | -17.85% | 0.04 | 3 | 1 | 0.69 | 0.29 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 1.75 | 2.10 | 1.93 | 2.00 | +0.33 | +19.76% | 0.03 | 14 | 2,096 | 0.68 | -0.18 | 0.02 | -0.06 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 61.00 | 1.95 | 2.45 | 2.20 | % | 0.04 | 0 | 0 | 0.68 | -0.20 | 0.02 | -0.06 | 8/29/2025 3:59:53 PM EST | |||
| 62.00 | 1.65 | 2.90 | 2.28 | 2.17 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.65 | -0.23 | 0.02 | -0.06 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 63.00 | 2.30 | 3.80 | 3.05 | 2.58 | +0.29 | +12.67% | 0.05 | 1 | 1 | 0.71 | -0.25 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 64.00 | 2.95 | 4.60 | 3.78 | 2.85 | % | 0.06 | 11 | 0 | 0.76 | -0.27 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 65.00 | 1.75 | 4.40 | 3.08 | 2.80 | -0.09 | -3.12% | 0.05 | 1 | 4 | 0.63 | -0.30 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 66.00 | 2.10 | 5.20 | 3.65 | % | 0.06 | 0 | 0 | 0.65 | -0.32 | 0.02 | -0.07 | 8/29/2025 3:59:53 PM EST | |||
| 67.00 | 4.20 | 4.70 | 4.45 | 4.27 | +0.12 | +2.90% | 0.07 | 4 | 6 | 0.69 | -0.34 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 68.00 | 4.70 | 5.20 | 4.95 | 4.50 | -0.05 | -1.10% | 0.07 | 2 | 6 | 0.70 | -0.37 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 69.00 | 4.90 | 5.70 | 5.30 | 5.17 | % | 0.08 | 16 | 0 | 0.69 | -0.39 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 70.00 | 4.70 | 6.20 | 5.45 | 5.80 | +0.70 | +13.73% | 0.08 | 1 | 1 | 0.64 | -0.42 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 71.00 | 5.70 | 7.50 | 6.60 | % | 0.09 | 0 | 0 | 0.71 | -0.44 | 0.02 | -0.08 | 8/29/2025 3:59:53 PM EST | |||
| 72.00 | 5.70 | 8.10 | 6.90 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.69 | -0.46 | 0.02 | -0.08 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 73.00 | 7.30 | 7.90 | 7.60 | 6.45 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.70 | -0.49 | 0.02 | -0.08 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 74.00 | 6.60 | 8.50 | 7.55 | % | 0.10 | 0 | 0 | 0.64 | -0.51 | 0.02 | -0.08 | 8/29/2025 3:59:53 PM EST | |||
| 75.00 | 8.30 | 9.60 | 8.95 | % | 0.12 | 0 | 0 | 0.73 | -0.53 | 0.02 | -0.08 | 8/29/2025 3:59:53 PM EST | |||
| 76.00 | 8.00 | 11.40 | 9.70 | % | 0.13 | 0 | 0 | 0.65 | -0.55 | 0.02 | -0.08 | 8/29/2025 3:59:53 PM EST | |||
| 77.00 | 8.60 | 11.50 | 10.05 | % | 0.13 | 0 | 0 | 0.70 | -0.58 | 0.02 | -0.08 | 8/29/2025 3:59:53 PM EST | |||
| 78.00 | 10.40 | 11.10 | 10.75 | % | 0.14 | 0 | 0 | 0.70 | -0.60 | 0.02 | -0.08 | 8/29/2025 3:59:53 PM EST | |||
| 79.00 | 11.10 | 12.70 | 11.90 | % | 0.15 | 0 | 0 | 0.76 | -0.62 | 0.02 | -0.08 | 8/29/2025 3:59:53 PM EST | |||
| 80.00 | 11.00 | 12.60 | 11.80 | % | 0.15 | 0 | 0 | 0.65 | -0.64 | 0.02 | -0.08 | 8/29/2025 3:59:53 PM EST | |||
| 81.00 | 11.40 | 13.30 | 12.35 | % | 0.15 | 0 | 0 | 0.63 | -0.66 | 0.02 | -0.08 | 8/29/2025 3:59:53 PM EST | |||
| 82.00 | 12.80 | 15.30 | 14.05 | % | 0.17 | 0 | 0 | 0.74 | -0.68 | 0.02 | -0.08 | 8/29/2025 3:59:53 PM EST | |||
| 83.00 | 13.30 | 15.50 | 14.40 | % | 0.17 | 0 | 0 | 0.68 | -0.69 | 0.02 | -0.07 | 8/29/2025 3:59:53 PM EST | |||
| 84.00 | 14.80 | 15.80 | 15.30 | % | 0.18 | 0 | 0 | 0.71 | -0.71 | 0.02 | -0.07 | 8/29/2025 3:59:53 PM EST |