Options Chain for MP MATERIALS CORP COM CL A (MP) - $67.88 as of 8/22/2025 8:22:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 46.60 | 49.90 | 48.25 | 43.40 | 0.00 | 0.00% | 2.41 | 0 | 3 | 2.59 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:52 PM EST |
| 21.00 | 45.40 | 48.90 | 47.15 | % | 2.25 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 22.00 | 44.60 | 47.90 | 46.25 | % | 2.10 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 23.00 | 43.10 | 46.60 | 44.85 | 51.50 | 0.00 | 0.00% | 1.95 | 0 | 106 | 2.19 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:52 PM EST |
| 24.00 | 42.10 | 45.90 | 44.00 | 51.10 | 0.00 | 0.00% | 1.83 | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:52 PM EST |
| 25.00 | 41.20 | 44.00 | 42.60 | 35.85 | 0.00 | 0.00% | 1.70 | 0 | 20 | 1.79 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:52 PM EST |
| 26.00 | 40.60 | 43.60 | 42.10 | 20.20 | 0.00 | 0.00% | 1.62 | 0 | 5 | 1.58 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 3:59:52 PM EST |
| 27.00 | 40.70 | 42.40 | 41.55 | 8.30 | 0.00 | 0.00% | 1.54 | 0 | 5 | 1.33 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/22/2025 3:59:52 PM EST |
| 28.00 | 38.50 | 41.40 | 39.95 | 38.10 | 0.00 | 0.00% | 1.43 | 0 | 9 | 1.41 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 29.00 | 37.80 | 40.40 | 39.10 | 16.10 | 0.00 | 0.00% | 1.35 | 0 | 8 | 1.23 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 3:59:52 PM EST |
| 30.00 | 36.90 | 39.30 | 38.10 | 37.80 | 0.00 | 0.00% | 1.27 | 0 | 64 | 1.35 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 31.00 | 35.10 | 37.50 | 36.30 | 47.38 | 0.00 | 0.00% | 1.17 | 0 | 10 | 1.35 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:52 PM EST |
| 32.00 | 35.00 | 36.50 | 35.75 | 40.22 | 0.00 | 0.00% | 1.12 | 0 | 94 | 1.45 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 33.00 | 33.80 | 35.50 | 34.65 | 34.94 | 0.00 | 0.00% | 1.05 | 0 | 26 | 1.53 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 34.00 | 32.70 | 35.20 | 33.95 | 40.23 | 0.00 | 0.00% | 1.00 | 0 | 43 | 1.11 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:52 PM EST |
| 35.00 | 31.90 | 33.40 | 32.65 | 39.74 | 0.00 | 0.00% | 0.93 | 0 | 194 | 1.42 | 0.99 | 0.00 | -0.01 | 8/12/2025 | 8/22/2025 3:59:52 PM EST |
| 36.00 | 31.80 | 33.00 | 32.40 | 31.80 | -0.90 | -2.76% | 0.90 | 5 | 28 | 1.48 | 0.99 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 37.00 | 29.70 | 32.30 | 31.00 | 42.50 | 0.00 | 0.00% | 0.84 | 0 | 71 | 0.99 | 0.99 | 0.00 | -0.01 | 8/11/2025 | 8/22/2025 3:59:52 PM EST |
| 38.00 | 28.70 | 31.20 | 29.95 | 30.95 | 0.00 | 0.00% | 0.79 | 0 | 31 | 1.03 | 0.99 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 39.00 | 27.80 | 29.70 | 28.75 | 23.40 | 0.00 | 0.00% | 0.74 | 0 | 28 | 1.32 | 0.99 | 0.00 | -0.01 | 7/31/2025 | 8/22/2025 3:59:52 PM EST |
| 40.00 | 28.20 | 29.10 | 28.65 | 29.60 | -6.91 | -18.93% | 0.72 | 4 | 161 | 1.30 | 0.98 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 41.00 | 26.40 | 28.00 | 27.20 | 27.50 | +0.59 | +2.20% | 0.66 | 1 | 29 | 0.63 | 0.98 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 42.00 | 26.10 | 26.70 | 26.40 | 30.31 | 0.00 | 0.00% | 0.63 | 0 | 34 | 0.99 | 0.97 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 43.00 | 24.70 | 26.40 | 25.55 | 19.90 | 0.00 | 0.00% | 0.59 | 0 | 12 | 0.87 | 0.97 | 0.00 | -0.02 | 7/28/2025 | 8/22/2025 3:59:52 PM EST |
| 44.00 | 23.60 | 25.60 | 24.60 | 22.95 | 0.00 | 0.00% | 0.56 | 0 | 58 | 1.11 | 0.96 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 45.00 | 22.90 | 23.90 | 23.40 | 22.00 | 0.00 | 0.00% | 0.52 | 0 | 174 | 0.56 | 0.95 | 0.01 | -0.02 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 46.00 | 21.30 | 23.00 | 22.15 | 24.10 | 0.00 | 0.00% | 0.48 | 0 | 94 | 0.50 | 0.94 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 47.00 | 21.00 | 22.10 | 21.55 | 21.30 | 0.00 | 0.00% | 0.46 | 0 | 169 | 0.58 | 0.93 | 0.01 | -0.02 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 48.00 | 19.70 | 21.20 | 20.45 | 20.91 | 0.00 | 0.00% | 0.43 | 0 | 145 | 0.58 | 0.92 | 0.01 | -0.03 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 49.00 | 19.50 | 20.40 | 19.95 | 19.85 | +0.85 | +4.48% | 0.41 | 7 | 205 | 0.71 | 0.91 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 50.00 | 18.50 | 19.50 | 19.00 | 19.29 | -0.21 | -1.08% | 0.38 | 5 | 904 | 0.63 | 0.90 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 55.00 | 14.90 | 16.30 | 15.60 | 15.55 | +1.15 | +7.99% | 0.28 | 11 | 305 | 0.76 | 0.82 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 60.00 | 11.60 | 12.00 | 11.80 | 12.00 | -1.14 | -8.68% | 0.20 | 19 | 1,742 | 0.70 | 0.73 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 65.00 | 8.80 | 9.10 | 8.95 | 9.00 | -0.45 | -4.77% | 0.14 | 57 | 1,083 | 0.70 | 0.62 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 70.00 | 6.70 | 6.90 | 6.80 | 6.79 | -0.51 | -6.99% | 0.10 | 629 | 1,386 | 0.71 | 0.52 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 75.00 | 5.00 | 5.10 | 5.05 | 5.08 | -0.52 | -9.29% | 0.07 | 138 | 1,649 | 0.72 | 0.42 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 80.00 | 3.60 | 3.80 | 3.70 | 3.67 | -0.53 | -12.62% | 0.05 | 97 | 1,563 | 0.72 | 0.33 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 85.00 | 2.60 | 2.75 | 2.68 | 2.72 | -0.43 | -13.66% | 0.03 | 28 | 1,427 | 0.72 | 0.26 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 90.00 | 1.90 | 2.00 | 1.95 | 2.00 | -0.42 | -17.36% | 0.02 | 99 | 1,548 | 0.73 | 0.20 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 95.00 | 1.35 | 1.45 | 1.40 | 1.57 | +0.25 | +18.94% | 0.01 | 45 | 995 | 0.73 | 0.16 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 100.00 | 1.00 | 1.10 | 1.05 | 1.10 | -0.25 | -18.52% | 0.01 | 26 | 953 | 0.74 | 0.12 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 105.00 | 0.65 | 0.85 | 0.75 | 0.90 | -0.15 | -14.29% | 0.01 | 1 | 17 | 0.74 | 0.09 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 110.00 | 0.45 | 1.05 | 0.75 | 0.70 | +0.25 | +55.56% | 0.01 | 4 | 229 | 0.75 | 0.07 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 115.00 | 0.30 | 0.50 | 0.40 | 0.50 | -0.75 | -60.00% | 0.00 | 6 | 91 | 0.75 | 0.05 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 120.00 | 0.10 | 1.25 | 0.68 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 293 | 0.83 | 0.04 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 3:59:52 PM EST |
| 24.00 | 0.00 | 0.45 | 0.23 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.58 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/22/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 151 | 1.45 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.53 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 3:59:52 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.35 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/22/2025 3:59:52 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.30 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:52 PM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.26 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 838 | 1.05 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.17 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.24 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:52 PM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 169 | 1.09 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 163 | 1.08 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/22/2025 3:59:52 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 1 | 1,120 | 0.78 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.00 | -0.01 | 0.00 | -0.01 | 7/29/2025 | 8/22/2025 3:59:52 PM EST |
| 37.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.98 | -0.01 | 0.00 | -0.01 | 7/31/2025 | 8/22/2025 3:59:52 PM EST |
| 38.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 262 | 0.95 | -0.01 | 0.00 | -0.01 | 8/13/2025 | 8/22/2025 3:59:52 PM EST |
| 39.00 | 0.00 | 0.50 | 0.25 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.93 | -0.01 | 0.00 | -0.01 | 7/15/2025 | 8/22/2025 3:59:52 PM EST |
| 40.00 | 0.10 | 0.30 | 0.20 | 0.05 | -0.24 | -82.76% | 0.01 | 1 | 400 | 0.74 | -0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 41.00 | 0.20 | 0.60 | 0.40 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.81 | -0.02 | 0.00 | -0.01 | 8/6/2025 | 8/22/2025 3:59:52 PM EST |
| 42.00 | 0.05 | 0.45 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.68 | -0.03 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.88 | -0.03 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 44.00 | 0.05 | 0.65 | 0.35 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 441 | 0.66 | -0.04 | 0.00 | -0.02 | 8/7/2025 | 8/22/2025 3:59:52 PM EST |
| 45.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.06 | -11.77% | 0.01 | 2 | 171 | 0.71 | -0.05 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 46.00 | 0.40 | 0.70 | 0.55 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 367 | 0.71 | -0.06 | 0.01 | -0.02 | 8/8/2025 | 8/22/2025 3:59:52 PM EST |
| 47.00 | 0.50 | 0.80 | 0.65 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 180 | 0.71 | -0.07 | 0.01 | -0.02 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 48.00 | 0.60 | 0.90 | 0.75 | 0.63 | -0.13 | -17.11% | 0.02 | 1 | 450 | 0.70 | -0.08 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 49.00 | 0.75 | 1.00 | 0.88 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 284 | 0.70 | -0.09 | 0.01 | -0.03 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 50.00 | 0.85 | 1.15 | 1.00 | 1.01 | +0.07 | +7.45% | 0.02 | 339 | 1,832 | 0.70 | -0.10 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 55.00 | 1.80 | 2.05 | 1.93 | 1.96 | +0.06 | +3.16% | 0.04 | 231 | 793 | 0.68 | -0.18 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 60.00 | 3.40 | 3.60 | 3.50 | 3.50 | -0.10 | -2.78% | 0.06 | 77 | 1,492 | 0.69 | -0.27 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 65.00 | 5.60 | 5.80 | 5.70 | 5.77 | +0.02 | +0.35% | 0.09 | 180 | 1,129 | 0.70 | -0.38 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 70.00 | 8.30 | 8.60 | 8.45 | 8.15 | -0.10 | -1.22% | 0.12 | 63 | 1,691 | 0.71 | -0.48 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 75.00 | 11.50 | 11.80 | 11.65 | 11.20 | -1.40 | -11.12% | 0.16 | 2 | 603 | 0.70 | -0.58 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 80.00 | 15.10 | 15.50 | 15.30 | 15.18 | +0.25 | +1.68% | 0.19 | 1 | 274 | 0.72 | -0.67 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 85.00 | 19.10 | 20.20 | 19.65 | 15.30 | 0.00 | 0.00% | 0.23 | 0 | 81 | 0.75 | -0.74 | 0.02 | -0.06 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 90.00 | 22.70 | 24.00 | 23.35 | 22.59 | 0.00 | 0.00% | 0.26 | 0 | 29 | 0.70 | -0.80 | 0.01 | -0.05 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 95.00 | 27.80 | 29.10 | 28.45 | 23.00 | 0.00 | 0.00% | 0.30 | 0 | 135 | 0.79 | -0.84 | 0.01 | -0.04 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 100.00 | 32.50 | 33.10 | 32.80 | 27.07 | 0.00 | 0.00% | 0.33 | 0 | 55 | 0.83 | -0.88 | 0.01 | -0.04 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 105.00 | 36.00 | 38.30 | 37.15 | % | 0.35 | 0 | 0 | 0.84 | -0.91 | 0.01 | -0.03 | 8/22/2025 3:59:52 PM EST | |||
| 110.00 | 42.00 | 42.90 | 42.45 | % | 0.39 | 0 | 0 | 0.84 | -0.93 | 0.01 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 115.00 | 46.80 | 47.60 | 47.20 | % | 0.41 | 0 | 0 | 1.18 | -0.95 | 0.01 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 120.00 | 51.00 | 52.80 | 51.90 | % | 0.43 | 0 | 0 | 0.90 | -0.96 | 0.00 | -0.02 | 8/22/2025 3:59:52 PM EST |