Options Chain for MP MATERIALS CORP COM CL A (MP) - $51.32 as of 9/11/2026 11:10:15 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 | 20.00 | 22.65 | 21.33 | % | 0.71 | 0 | 0 | 1.38 | 0.99 | 0.00 | 0.00 | 9/11/2026 12:59:04 PM EST | |||
| 35.00 | 15.00 | 17.60 | 16.30 | % | 0.47 | 0 | 0 | 1.05 | 0.95 | 0.01 | -0.01 | 9/11/2026 12:59:04 PM EST | |||
| 40.00 | 10.90 | 13.05 | 11.98 | % | 0.30 | 0 | 0 | 0.87 | 0.88 | 0.02 | -0.03 | 9/11/2026 12:59:04 PM EST | |||
| 43.00 | 9.00 | 10.65 | 9.83 | 9.40 | -0.56 | -5.63% | 0.23 | 1 | 1 | 0.66 | 0.80 | 0.02 | -0.03 | 9/11/2026 | 9/11/2026 12:59:04 PM EST |
| 44.00 | 7.80 | 9.95 | 8.88 | % | 0.20 | 0 | 0 | 0.61 | 0.78 | 0.02 | -0.04 | 9/11/2026 12:59:04 PM EST | |||
| 45.00 | 7.20 | 9.20 | 8.20 | % | 0.18 | 0 | 0 | 0.62 | 0.75 | 0.03 | -0.04 | 9/11/2026 12:59:04 PM EST | |||
| 46.00 | 6.65 | 8.75 | 7.70 | % | 0.17 | 0 | 0 | 0.65 | 0.72 | 0.03 | -0.04 | 9/11/2026 12:59:04 PM EST | |||
| 47.00 | 6.10 | 8.10 | 7.10 | % | 0.15 | 0 | 0 | 0.65 | 0.68 | 0.03 | -0.04 | 9/11/2026 12:59:04 PM EST | |||
| 48.00 | 5.60 | 7.35 | 6.48 | % | 0.14 | 0 | 0 | 0.64 | 0.65 | 0.03 | -0.05 | 9/11/2026 12:59:04 PM EST | |||
| 49.00 | 5.15 | 6.80 | 5.98 | % | 0.12 | 0 | 0 | 0.65 | 0.62 | 0.03 | -0.05 | 9/11/2026 12:59:04 PM EST | |||
| 50.00 | 5.00 | 5.75 | 5.38 | 5.25 | -1.35 | -20.46% | 0.11 | 8 | 1 | 0.64 | 0.59 | 0.03 | -0.05 | 9/11/2026 | 9/11/2026 12:59:04 PM EST |
| 51.00 | 4.60 | 5.35 | 4.98 | 4.87 | -0.38 | -7.24% | 0.10 | 11 | 17 | 0.65 | 0.55 | 0.03 | -0.05 | 9/11/2026 | 9/11/2026 12:59:04 PM EST |
| 52.00 | 3.90 | 5.25 | 4.58 | 4.90 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.66 | 0.52 | 0.03 | -0.05 | 9/10/2026 | 9/11/2026 12:59:04 PM EST |
| 53.00 | 3.40 | 4.80 | 4.10 | % | 0.08 | 0 | 0 | 0.65 | 0.49 | 0.03 | -0.05 | 9/11/2026 12:59:04 PM EST | |||
| 54.00 | 3.00 | 4.45 | 3.73 | % | 0.07 | 0 | 0 | 0.65 | 0.46 | 0.03 | -0.05 | 9/11/2026 12:59:04 PM EST | |||
| 55.00 | 2.95 | 3.80 | 3.38 | 4.35 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.65 | 0.43 | 0.03 | -0.05 | 9/10/2026 | 9/11/2026 12:59:04 PM EST |
| 56.00 | 2.82 | 3.25 | 3.04 | 3.02 | -0.53 | -14.93% | 0.05 | 1 | 1 | 0.64 | 0.40 | 0.03 | -0.05 | 9/11/2026 | 9/11/2026 12:59:04 PM EST |
| 57.00 | 2.31 | 3.45 | 2.88 | % | 0.05 | 0 | 0 | 0.67 | 0.37 | 0.03 | -0.05 | 9/11/2026 12:59:04 PM EST | |||
| 58.00 | 2.10 | 3.00 | 2.55 | 2.40 | % | 0.04 | 1 | 0 | 0.66 | 0.35 | 0.03 | -0.05 | 9/11/2026 | 9/11/2026 12:59:04 PM EST | |
| 59.00 | 1.86 | 2.74 | 2.30 | 2.19 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.66 | 0.32 | 0.03 | -0.05 | 9/10/2026 | 9/11/2026 12:59:04 PM EST |
| 60.00 | 1.59 | 2.49 | 2.04 | 1.99 | -0.24 | -10.77% | 0.03 | 11 | 5 | 0.65 | 0.30 | 0.03 | -0.04 | 9/11/2026 | 9/11/2026 12:59:04 PM EST |
| 61.00 | 1.48 | 2.42 | 1.95 | 1.80 | % | 0.03 | 1 | 0 | 0.67 | 0.28 | 0.03 | -0.04 | 9/11/2026 | 9/11/2026 12:59:04 PM EST | |
| 62.00 | 1.34 | 2.23 | 1.79 | % | 0.03 | 0 | 0 | 0.68 | 0.26 | 0.03 | -0.04 | 9/11/2026 12:59:04 PM EST | |||
| 63.00 | 0.99 | 2.19 | 1.59 | % | 0.03 | 0 | 0 | 0.67 | 0.24 | 0.02 | -0.04 | 9/11/2026 12:59:04 PM EST | |||
| 64.00 | 1.10 | 1.95 | 1.53 | 1.50 | % | 0.02 | 9 | 0 | 0.69 | 0.22 | 0.02 | -0.04 | 9/11/2026 | 9/11/2026 12:59:04 PM EST | |
| 65.00 | 0.87 | 1.55 | 1.21 | 1.24 | -0.11 | -8.15% | 0.02 | 1 | 1 | 0.66 | 0.20 | 0.02 | -0.04 | 9/11/2026 | 9/11/2026 12:59:04 PM EST |
| 66.00 | 0.62 | 1.63 | 1.13 | % | 0.02 | 0 | 0 | 0.66 | 0.19 | 0.02 | -0.04 | 9/11/2026 12:59:04 PM EST | |||
| 67.00 | 0.67 | 1.72 | 1.20 | % | 0.02 | 0 | 0 | 0.70 | 0.17 | 0.02 | -0.03 | 9/11/2026 12:59:04 PM EST | |||
| 70.00 | 0.50 | 1.15 | 0.83 | % | 0.01 | 0 | 0 | 0.69 | 0.14 | 0.02 | -0.03 | 9/11/2026 12:59:04 PM EST | |||
| 75.00 | 0.26 | 0.97 | 0.62 | % | 0.01 | 0 | 0 | 0.73 | 0.09 | 0.01 | -0.02 | 9/11/2026 12:59:04 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 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.89 | -0.01 | 0.00 | 0.00 | 9/11/2026 12:59:04 PM EST | |||
| 35.00 | 0.01 | 0.46 | 0.24 | % | 0.01 | 0 | 0 | 0.58 | -0.05 | 0.01 | -0.01 | 9/11/2026 12:59:04 PM EST | |||
| 40.00 | 0.31 | 1.12 | 0.72 | 0.66 | % | 0.02 | 4 | 0 | 0.64 | -0.13 | 0.02 | -0.03 | 9/11/2026 | 9/11/2026 12:59:04 PM EST | |
| 43.00 | 0.88 | 1.88 | 1.38 | 1.14 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.65 | -0.20 | 0.02 | -0.03 | 9/10/2026 | 9/11/2026 12:59:04 PM EST |
| 44.00 | 1.10 | 2.15 | 1.63 | 1.67 | +0.07 | +4.38% | 0.04 | 12 | 4 | 0.64 | -0.22 | 0.02 | -0.04 | 9/11/2026 | 9/11/2026 12:59:04 PM EST |
| 45.00 | 1.42 | 2.09 | 1.76 | % | 0.04 | 0 | 0 | 0.64 | -0.25 | 0.03 | -0.04 | 9/11/2026 12:59:04 PM EST | |||
| 46.00 | 1.85 | 2.53 | 2.19 | 2.33 | +0.19 | +8.88% | 0.05 | 4 | 3 | 0.61 | -0.28 | 0.03 | -0.04 | 9/11/2026 | 9/11/2026 12:59:04 PM EST |
| 47.00 | 2.17 | 3.40 | 2.79 | % | 0.06 | 0 | 0 | 0.65 | -0.32 | 0.03 | -0.04 | 9/11/2026 12:59:04 PM EST | |||
| 48.00 | 2.50 | 3.65 | 3.08 | % | 0.06 | 0 | 0 | 0.63 | -0.35 | 0.03 | -0.05 | 9/11/2026 12:59:04 PM EST | |||
| 49.00 | 3.05 | 3.85 | 3.45 | 3.75 | % | 0.07 | 10 | 0 | 0.62 | -0.38 | 0.03 | -0.05 | 9/11/2026 | 9/11/2026 12:59:04 PM EST | |
| 50.00 | 3.55 | 4.55 | 4.05 | 4.14 | +0.14 | +3.50% | 0.08 | 6 | 1 | 0.63 | -0.41 | 0.03 | -0.05 | 9/11/2026 | 9/11/2026 12:59:04 PM EST |
| 51.00 | 4.05 | 4.85 | 4.45 | 4.39 | % | 0.09 | 6 | 0 | 0.62 | -0.45 | 0.03 | -0.05 | 9/11/2026 | 9/11/2026 12:59:04 PM EST | |
| 52.00 | 4.55 | 5.95 | 5.25 | 3.35 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.66 | -0.48 | 0.03 | -0.05 | 9/10/2026 | 9/11/2026 12:59:04 PM EST |
| 53.00 | 5.00 | 6.55 | 5.78 | 5.65 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.65 | -0.51 | 0.03 | -0.05 | 9/10/2026 | 9/11/2026 12:59:04 PM EST |
| 54.00 | 5.65 | 7.30 | 6.48 | % | 0.12 | 0 | 0 | 0.66 | -0.54 | 0.03 | -0.05 | 9/11/2026 12:59:04 PM EST | |||
| 55.00 | 6.40 | 8.80 | 7.60 | % | 0.14 | 0 | 0 | 0.72 | -0.57 | 0.03 | -0.05 | 9/11/2026 12:59:04 PM EST | |||
| 56.00 | 7.00 | 8.55 | 7.78 | % | 0.14 | 0 | 0 | 0.65 | -0.60 | 0.03 | -0.05 | 9/11/2026 12:59:04 PM EST | |||
| 57.00 | 7.75 | 9.45 | 8.60 | % | 0.15 | 0 | 0 | 0.67 | -0.63 | 0.03 | -0.05 | 9/11/2026 12:59:04 PM EST | |||
| 58.00 | 8.35 | 9.30 | 8.83 | 8.91 | % | 0.15 | 1 | 0 | 0.60 | -0.65 | 0.03 | -0.05 | 9/11/2026 | 9/11/2026 12:59:04 PM EST | |
| 59.00 | 9.20 | 11.10 | 10.15 | 9.38 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.68 | -0.68 | 0.03 | -0.05 | 9/10/2026 | 9/11/2026 12:59:04 PM EST |
| 60.00 | 9.85 | 11.90 | 10.88 | % | 0.18 | 0 | 0 | 0.69 | -0.70 | 0.03 | -0.04 | 9/11/2026 12:59:04 PM EST | |||
| 61.00 | 10.75 | 12.55 | 11.65 | % | 0.19 | 0 | 0 | 0.68 | -0.72 | 0.03 | -0.04 | 9/11/2026 12:59:04 PM EST | |||
| 62.00 | 11.75 | 13.55 | 12.65 | % | 0.20 | 0 | 0 | 0.70 | -0.74 | 0.03 | -0.04 | 9/11/2026 12:59:04 PM EST | |||
| 63.00 | 12.55 | 14.35 | 13.45 | % | 0.21 | 0 | 0 | 0.69 | -0.76 | 0.02 | -0.04 | 9/11/2026 12:59:04 PM EST | |||
| 64.00 | 13.20 | 15.20 | 14.20 | 13.19 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.70 | -0.78 | 0.02 | -0.04 | 9/10/2026 | 9/11/2026 12:59:04 PM EST |
| 65.00 | 14.30 | 15.55 | 14.93 | % | 0.23 | 0 | 0 | 0.66 | -0.80 | 0.02 | -0.04 | 9/11/2026 12:59:04 PM EST | |||
| 66.00 | 14.85 | 17.10 | 15.98 | % | 0.24 | 0 | 0 | 0.65 | -0.81 | 0.02 | -0.04 | 9/11/2026 12:59:04 PM EST | |||
| 67.00 | 15.85 | 18.00 | 16.93 | % | 0.25 | 0 | 0 | 0.67 | -0.83 | 0.02 | -0.03 | 9/11/2026 12:59:04 PM EST | |||
| 70.00 | 18.55 | 20.65 | 19.60 | % | 0.28 | 0 | 0 | 0.93 | -0.86 | 0.02 | -0.03 | 9/11/2026 12:59:04 PM EST | |||
| 75.00 | 23.00 | 25.70 | 24.35 | % | 0.32 | 0 | 0 | 1.06 | -0.91 | 0.01 | -0.02 | 9/11/2026 12:59:04 PM EST |