Options Chain for MP MATERIALS CORP COM CL A (MP) - $60.39 as of 8/24/2026 8:58:50 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 | 25.90 | 29.65 | 27.78 | % | 0.93 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 35.00 | 21.00 | 24.30 | 22.65 | % | 0.65 | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 40.00 | 16.30 | 20.00 | 18.15 | % | 0.45 | 0 | 0 | 0.88 | 0.94 | 0.01 | -0.02 | 8/24/2026 3:59:56 PM EST | |||
| 45.00 | 12.70 | 15.10 | 13.90 | 13.70 | -1.30 | -8.67% | 0.31 | 19 | 1 | 0.75 | 0.87 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 50.00 | 9.85 | 10.80 | 10.33 | 10.25 | -2.12 | -17.14% | 0.21 | 25 | 14 | 0.69 | 0.76 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 55.00 | 7.30 | 7.75 | 7.53 | 7.47 | -1.72 | -18.72% | 0.14 | 25 | 30 | 0.71 | 0.63 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 60.00 | 5.10 | 5.60 | 5.35 | 5.22 | -1.48 | -22.09% | 0.09 | 288 | 294 | 0.72 | 0.50 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 65.00 | 3.50 | 3.90 | 3.70 | 3.62 | -1.22 | -25.21% | 0.06 | 176 | 354 | 0.72 | 0.39 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 70.00 | 2.40 | 2.74 | 2.57 | 2.55 | -0.95 | -27.15% | 0.04 | 161 | 251 | 0.73 | 0.29 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 75.00 | 1.66 | 1.88 | 1.77 | 1.81 | -0.59 | -24.59% | 0.02 | 75 | 99 | 0.74 | 0.22 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 80.00 | 1.18 | 1.37 | 1.28 | 1.24 | -0.51 | -29.15% | 0.02 | 26 | 38 | 0.76 | 0.16 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 85.00 | 0.75 | 1.10 | 0.93 | 0.83 | -0.49 | -37.13% | 0.01 | 44 | 406 | 0.77 | 0.12 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 3:59:56 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 | 0.09 | 0.16 | 0.13 | 0.07 | -0.11 | -61.12% | 0.00 | 4 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.39 | 0.20 | 0.20 | +0.01 | +5.27% | 0.01 | 112 | 5 | 0.86 | -0.02 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 40.00 | 0.16 | 0.55 | 0.36 | 0.38 | +0.08 | +26.67% | 0.01 | 16 | 14 | 0.64 | -0.06 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 45.00 | 0.79 | 1.23 | 1.01 | 1.09 | +0.46 | +73.02% | 0.02 | 64 | 26 | 0.65 | -0.13 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 50.00 | 2.37 | 2.57 | 2.47 | 2.46 | +0.60 | +32.26% | 0.05 | 242 | 81 | 0.68 | -0.24 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 55.00 | 4.40 | 4.65 | 4.53 | 4.57 | +1.22 | +36.42% | 0.08 | 230 | 43 | 0.68 | -0.37 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 60.00 | 7.20 | 7.55 | 7.38 | 7.45 | +1.16 | +18.45% | 0.12 | 41 | 42 | 0.70 | -0.50 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 65.00 | 10.55 | 11.00 | 10.78 | 10.92 | % | 0.17 | 7 | 0 | 0.71 | -0.61 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:56 PM EST | |
| 70.00 | 13.25 | 15.85 | 14.55 | % | 0.21 | 0 | 0 | 0.70 | -0.71 | 0.02 | -0.05 | 8/24/2026 3:59:56 PM EST | |||
| 75.00 | 18.35 | 19.35 | 18.85 | % | 0.25 | 0 | 0 | 0.72 | -0.78 | 0.02 | -0.05 | 8/24/2026 3:59:56 PM EST | |||
| 80.00 | 21.65 | 24.75 | 23.20 | % | 0.29 | 0 | 0 | 0.69 | -0.84 | 0.01 | -0.04 | 8/24/2026 3:59:56 PM EST | |||
| 85.00 | 26.15 | 29.85 | 28.00 | % | 0.33 | 0 | 0 | 1.07 | -0.88 | 0.01 | -0.03 | 8/24/2026 3:59:56 PM EST |