Options Chain for MP MATERIALS CORP COM CL A (MP) - $45.43 as of 9/30/2026 12:50:41 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 | 16.60 | 18.95 | 17.78 | % | 0.59 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 9/30/2026 11:58:56 AM EST | |||
| 35.00 | 11.60 | 13.95 | 12.78 | 11.70 | 0.00 | 0.00% | 0.37 | 0 | 32 | 1.48 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 11:58:56 AM EST |
| 39.00 | 7.70 | 10.20 | 8.95 | % | 0.23 | 0 | 0 | 1.21 | 0.97 | 0.01 | -0.02 | 9/30/2026 11:58:56 AM EST | |||
| 40.00 | 6.70 | 9.05 | 7.88 | 7.12 | 0.00 | 0.00% | 0.20 | 0 | 84 | 1.05 | 0.95 | 0.02 | -0.02 | 9/28/2026 | 9/30/2026 11:58:56 AM EST |
| 41.00 | 5.80 | 8.20 | 7.00 | % | 0.17 | 0 | 0 | 1.01 | 0.92 | 0.03 | -0.03 | 9/30/2026 11:58:56 AM EST | |||
| 42.00 | 5.30 | 7.05 | 6.18 | 5.70 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.92 | 0.89 | 0.03 | -0.04 | 9/29/2026 | 9/30/2026 11:58:56 AM EST |
| 42.50 | 4.40 | 6.65 | 5.53 | % | 0.13 | 0 | 0 | 0.86 | 0.86 | 0.04 | -0.04 | 9/30/2026 11:58:56 AM EST | |||
| 43.00 | 5.15 | 6.20 | 5.68 | 3.31 | 0.00 | 0.00% | 0.13 | 0 | 30 | 0.64 | 0.84 | 0.04 | -0.04 | 9/29/2026 | 9/30/2026 11:58:56 AM EST |
| 43.50 | 3.60 | 5.90 | 4.75 | 6.15 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.84 | 0.81 | 0.05 | -0.05 | 9/25/2026 | 9/30/2026 11:58:56 AM EST |
| 44.00 | 4.30 | 5.50 | 4.90 | 5.00 | +2.10 | +72.42% | 0.11 | 1 | 4 | 0.67 | 0.79 | 0.05 | -0.05 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 44.50 | 4.00 | 5.05 | 4.53 | 2.70 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.64 | 0.76 | 0.06 | -0.06 | 9/29/2026 | 9/30/2026 11:58:56 AM EST |
| 45.00 | 3.80 | 4.25 | 4.03 | 4.06 | +1.58 | +63.71% | 0.09 | 43 | 348 | 0.52 | 0.72 | 0.06 | -0.06 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 45.50 | 3.65 | 4.00 | 3.83 | 3.79 | +1.55 | +69.20% | 0.08 | 9 | 20 | 0.60 | 0.69 | 0.06 | -0.06 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 46.00 | 3.10 | 3.65 | 3.38 | 3.15 | +1.13 | +55.95% | 0.07 | 12 | 46 | 0.57 | 0.66 | 0.07 | -0.07 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 46.50 | 3.00 | 3.25 | 3.13 | 3.35 | +1.65 | +97.06% | 0.07 | 7 | 13 | 0.56 | 0.62 | 0.07 | -0.07 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 47.00 | 2.73 | 2.93 | 2.83 | 2.13 | +0.59 | +38.32% | 0.06 | 4 | 47 | 0.56 | 0.59 | 0.07 | -0.07 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 47.50 | 2.39 | 2.65 | 2.52 | 2.47 | +1.22 | +97.60% | 0.05 | 19 | 296 | 0.57 | 0.55 | 0.07 | -0.07 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 48.00 | 2.22 | 2.46 | 2.34 | 2.17 | +0.92 | +73.60% | 0.05 | 36 | 47 | 0.54 | 0.51 | 0.07 | -0.07 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 48.50 | 1.92 | 2.20 | 2.06 | 2.05 | +0.95 | +86.37% | 0.04 | 10 | 28 | 0.58 | 0.48 | 0.07 | -0.07 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 49.00 | 1.78 | 2.00 | 1.89 | 1.82 | +0.85 | +87.63% | 0.04 | 77 | 1,098 | 0.56 | 0.44 | 0.07 | -0.07 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 49.50 | 1.53 | 1.79 | 1.66 | 1.74 | +0.99 | +132.00% | 0.03 | 39 | 126 | 0.57 | 0.41 | 0.07 | -0.07 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 50.00 | 1.53 | 1.62 | 1.58 | 1.54 | +0.81 | +110.96% | 0.03 | 1,169 | 3,156 | 0.58 | 0.38 | 0.07 | -0.07 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 51.00 | 1.10 | 1.30 | 1.20 | 1.15 | +0.54 | +88.53% | 0.02 | 114 | 452 | 0.58 | 0.32 | 0.06 | -0.07 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 52.00 | 0.91 | 1.06 | 0.99 | 1.00 | +0.55 | +122.23% | 0.02 | 91 | 355 | 0.58 | 0.27 | 0.06 | -0.06 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 53.00 | 0.70 | 0.86 | 0.78 | 0.89 | +0.59 | +196.67% | 0.01 | 11 | 132 | 0.59 | 0.22 | 0.05 | -0.06 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 54.00 | 0.39 | 0.70 | 0.55 | 0.71 | +0.40 | +129.04% | 0.01 | 10 | 103 | 0.58 | 0.19 | 0.04 | -0.05 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 55.00 | 0.43 | 0.55 | 0.49 | 0.49 | +0.24 | +96.00% | 0.01 | 97 | 2,305 | 0.61 | 0.15 | 0.04 | -0.05 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 56.00 | 0.35 | 0.45 | 0.40 | 0.47 | +0.31 | +193.75% | 0.01 | 5 | 457 | 0.63 | 0.12 | 0.03 | -0.04 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 57.00 | 0.24 | 0.43 | 0.34 | 0.34 | +0.27 | +385.72% | 0.01 | 18 | 215 | 0.64 | 0.10 | 0.03 | -0.03 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 58.00 | 0.22 | 0.32 | 0.27 | 0.28 | +0.10 | +55.56% | 0.00 | 6 | 164 | 0.65 | 0.08 | 0.02 | -0.03 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 59.00 | 0.14 | 0.37 | 0.26 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.69 | 0.06 | 0.02 | -0.03 | 9/29/2026 | 9/30/2026 11:58:56 AM EST |
| 60.00 | 0.15 | 0.19 | 0.17 | 0.17 | +0.07 | +70.00% | 0.00 | 55 | 2,790 | 0.68 | 0.05 | 0.02 | -0.02 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 65.00 | 0.04 | 0.13 | 0.09 | 0.10 | +0.05 | +100.00% | 0.00 | 64 | 1,507 | 0.74 | 0.02 | 0.01 | -0.01 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 70.00 | 0.00 | 0.09 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 21 | 1,525 | 0.90 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 439 | 1.12 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 0.00 | 5 | 442 | 1.17 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 914 | 1.28 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 11:58:56 AM 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 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.34 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/30/2026 11:58:56 AM EST |
| 35.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 529 | 0.84 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 11:58:56 AM EST |
| 39.00 | 0.02 | 0.20 | 0.11 | 0.10 | -0.13 | -56.53% | 0.00 | 2 | 10 | 0.56 | -0.03 | 0.01 | -0.02 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 40.00 | 0.05 | 0.20 | 0.13 | 0.11 | -0.27 | -71.06% | 0.00 | 3 | 549 | 0.51 | -0.05 | 0.02 | -0.02 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 41.00 | 0.13 | 0.24 | 0.19 | 0.16 | -0.40 | -71.43% | 0.00 | 2 | 148 | 0.53 | -0.08 | 0.03 | -0.03 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 42.00 | 0.19 | 0.54 | 0.37 | 0.36 | -0.54 | -60.00% | 0.01 | 13 | 179 | 0.52 | -0.12 | 0.03 | -0.04 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 42.50 | 0.28 | 0.60 | 0.44 | 0.43 | -0.60 | -58.26% | 0.01 | 1 | 131 | 0.57 | -0.14 | 0.04 | -0.04 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 43.00 | 0.40 | 0.58 | 0.49 | 0.50 | -0.56 | -52.83% | 0.01 | 5 | 148 | 0.57 | -0.16 | 0.04 | -0.04 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 43.50 | 0.48 | 0.59 | 0.54 | 0.51 | -0.74 | -59.20% | 0.01 | 7 | 26 | 0.52 | -0.19 | 0.05 | -0.05 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 44.00 | 0.50 | 0.71 | 0.61 | 0.61 | -0.84 | -57.94% | 0.01 | 107 | 176 | 0.53 | -0.21 | 0.05 | -0.05 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 44.50 | 0.69 | 0.83 | 0.76 | 1.67 | 0.00 | 0.00% | 0.02 | 0 | 85 | 0.54 | -0.24 | 0.06 | -0.06 | 9/29/2026 | 9/30/2026 11:58:56 AM EST |
| 45.00 | 0.85 | 0.98 | 0.92 | 0.99 | -0.81 | -45.00% | 0.02 | 50 | 3,605 | 0.54 | -0.28 | 0.06 | -0.06 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 45.50 | 0.99 | 1.14 | 1.07 | 1.07 | -1.10 | -50.70% | 0.02 | 23 | 95 | 0.55 | -0.31 | 0.06 | -0.06 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 46.00 | 1.19 | 1.33 | 1.26 | 1.25 | -1.17 | -48.35% | 0.03 | 4 | 142 | 0.55 | -0.34 | 0.07 | -0.07 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 46.50 | 1.31 | 1.56 | 1.44 | 1.47 | -1.28 | -46.55% | 0.03 | 1 | 91 | 0.55 | -0.38 | 0.07 | -0.07 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 47.00 | 1.56 | 1.81 | 1.69 | 1.69 | -1.41 | -45.49% | 0.04 | 14 | 63 | 0.53 | -0.41 | 0.07 | -0.07 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 47.50 | 1.84 | 1.99 | 1.92 | 2.01 | -1.39 | -40.89% | 0.04 | 51 | 28 | 0.54 | -0.45 | 0.07 | -0.07 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 48.00 | 2.05 | 2.25 | 2.15 | 2.15 | -1.50 | -41.10% | 0.04 | 35 | 127 | 0.56 | -0.49 | 0.07 | -0.07 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 48.50 | 2.35 | 2.55 | 2.45 | 2.57 | -1.50 | -36.86% | 0.05 | 6 | 619 | 0.56 | -0.52 | 0.07 | -0.07 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 49.00 | 2.61 | 2.87 | 2.74 | 4.15 | -0.46 | -9.98% | 0.06 | 6 | 73 | 0.57 | -0.56 | 0.07 | -0.07 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 49.50 | 2.96 | 3.20 | 3.08 | 4.05 | 0.00 | 0.00% | 0.06 | 0 | 344 | 0.56 | -0.59 | 0.07 | -0.07 | 9/28/2026 | 9/30/2026 11:58:56 AM EST |
| 50.00 | 3.35 | 3.50 | 3.43 | 3.59 | -1.58 | -30.57% | 0.07 | 154 | 3,335 | 0.57 | -0.62 | 0.07 | -0.07 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 51.00 | 3.95 | 4.40 | 4.18 | 5.34 | -1.08 | -16.83% | 0.08 | 1 | 140 | 0.56 | -0.68 | 0.06 | -0.07 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 52.00 | 4.70 | 5.30 | 5.00 | 4.79 | -2.35 | -32.92% | 0.10 | 2 | 23 | 0.60 | -0.73 | 0.06 | -0.06 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 53.00 | 5.15 | 6.05 | 5.60 | 7.15 | -0.80 | -10.07% | 0.11 | 1 | 172 | 0.45 | -0.78 | 0.05 | -0.06 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 54.00 | 6.30 | 7.10 | 6.70 | 6.80 | -2.05 | -23.17% | 0.12 | 1 | 251 | 0.57 | -0.81 | 0.04 | -0.05 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 55.00 | 7.25 | 7.80 | 7.53 | 7.10 | -2.60 | -26.81% | 0.14 | 3,531 | 4,018 | 0.63 | -0.85 | 0.04 | -0.05 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 56.00 | 7.95 | 8.95 | 8.45 | 10.65 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.82 | -0.88 | 0.03 | -0.04 | 9/29/2026 | 9/30/2026 11:58:56 AM EST |
| 57.00 | 8.85 | 9.90 | 9.38 | 11.75 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.85 | -0.90 | 0.03 | -0.03 | 9/29/2026 | 9/30/2026 11:58:56 AM EST |
| 58.00 | 9.45 | 11.15 | 10.30 | 8.44 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.00 | -0.92 | 0.02 | -0.03 | 9/22/2026 | 9/30/2026 11:58:56 AM EST |
| 59.00 | 10.35 | 12.10 | 11.23 | 10.30 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.03 | -0.94 | 0.02 | -0.03 | 9/23/2026 | 9/30/2026 11:58:56 AM EST |
| 60.00 | 11.95 | 12.50 | 12.23 | 11.90 | -2.87 | -19.44% | 0.20 | 7 | 337 | 0.68 | -0.95 | 0.02 | -0.02 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 65.00 | 16.55 | 17.70 | 17.13 | 18.73 | -0.32 | -1.68% | 0.26 | 10 | 106 | 0.96 | -0.98 | 0.01 | -0.01 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 70.00 | 21.15 | 23.05 | 22.10 | 20.51 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.49 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/30/2026 11:58:56 AM EST |
| 75.00 | 26.55 | 28.20 | 27.38 | 17.15 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/30/2026 11:58:56 AM EST |
| 80.00 | 31.45 | 33.40 | 32.43 | 28.65 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/30/2026 11:58:56 AM EST |
| 85.00 | 36.15 | 38.45 | 37.30 | 34.70 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/30/2026 11:58:56 AM EST |