Options Chain for MP MATERIALS CORP COM CL A (MP) - $54.77 as of 9/3/2026 6:07:03 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 | 22.80 | 25.65 | 24.23 | % | 0.81 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:49 PM EST | |||
| 35.00 | 18.10 | 20.55 | 19.33 | % | 0.55 | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.01 | 9/3/2026 3:59:49 PM EST | |||
| 40.00 | 13.35 | 15.15 | 14.25 | % | 0.36 | 0 | 0 | 0.98 | 0.96 | 0.01 | -0.02 | 9/3/2026 3:59:49 PM EST | |||
| 43.00 | 10.65 | 12.80 | 11.73 | % | 0.27 | 0 | 0 | 0.96 | 0.91 | 0.02 | -0.03 | 9/3/2026 3:59:49 PM EST | |||
| 44.00 | 9.80 | 11.95 | 10.88 | % | 0.25 | 0 | 0 | 0.93 | 0.88 | 0.02 | -0.03 | 9/3/2026 3:59:49 PM EST | |||
| 45.00 | 8.40 | 11.10 | 9.75 | 10.90 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.90 | 0.86 | 0.02 | -0.04 | 8/31/2026 | 9/3/2026 3:59:49 PM EST |
| 46.00 | 7.65 | 10.35 | 9.00 | % | 0.20 | 0 | 0 | 0.89 | 0.83 | 0.03 | -0.04 | 9/3/2026 3:59:49 PM EST | |||
| 47.00 | 7.30 | 9.60 | 8.45 | % | 0.18 | 0 | 0 | 0.62 | 0.80 | 0.03 | -0.05 | 9/3/2026 3:59:49 PM EST | |||
| 48.00 | 6.15 | 8.45 | 7.30 | % | 0.15 | 0 | 0 | 0.53 | 0.76 | 0.03 | -0.05 | 9/3/2026 3:59:49 PM EST | |||
| 49.00 | 5.55 | 8.25 | 6.90 | % | 0.14 | 0 | 0 | 0.59 | 0.73 | 0.03 | -0.05 | 9/3/2026 3:59:49 PM EST | |||
| 50.00 | 5.70 | 8.20 | 6.95 | 7.55 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.72 | 0.69 | 0.03 | -0.06 | 8/31/2026 | 9/3/2026 3:59:49 PM EST |
| 51.00 | 5.10 | 6.30 | 5.70 | 6.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.61 | 0.65 | 0.04 | -0.06 | 9/1/2026 | 9/3/2026 3:59:49 PM EST |
| 52.00 | 4.70 | 6.55 | 5.63 | 5.30 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.69 | 0.61 | 0.04 | -0.06 | 9/1/2026 | 9/3/2026 3:59:49 PM EST |
| 53.00 | 4.25 | 6.05 | 5.15 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.69 | 0.58 | 0.04 | -0.06 | 9/1/2026 | 9/3/2026 3:59:49 PM EST |
| 54.00 | 3.90 | 4.65 | 4.28 | 4.30 | -0.13 | -2.94% | 0.08 | 2 | 2 | 0.64 | 0.54 | 0.04 | -0.06 | 9/3/2026 | 9/3/2026 3:59:49 PM EST |
| 55.00 | 3.50 | 4.15 | 3.83 | 4.25 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.63 | 0.50 | 0.04 | -0.06 | 9/2/2026 | 9/3/2026 3:59:49 PM EST |
| 56.00 | 2.95 | 5.05 | 4.00 | 7.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.73 | 0.47 | 0.04 | -0.06 | 8/28/2026 | 9/3/2026 3:59:49 PM EST |
| 57.00 | 2.59 | 4.30 | 3.45 | 3.10 | -0.05 | -1.59% | 0.06 | 1 | 2 | 0.71 | 0.44 | 0.04 | -0.06 | 9/3/2026 | 9/3/2026 3:59:49 PM EST |
| 58.00 | 1.70 | 3.90 | 2.80 | 6.33 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.64 | 0.40 | 0.04 | -0.06 | 8/27/2026 | 9/3/2026 3:59:49 PM EST |
| 59.00 | 2.19 | 2.81 | 2.50 | 3.00 | 0.00 | 0.00% | 0.04 | 5 | 5 | 0.65 | 0.37 | 0.03 | -0.06 | 9/3/2026 | 9/3/2026 3:59:49 PM EST |
| 60.00 | 1.63 | 2.35 | 1.99 | 2.26 | -0.03 | -1.31% | 0.03 | 11 | 55 | 0.61 | 0.34 | 0.03 | -0.06 | 9/3/2026 | 9/3/2026 3:59:49 PM EST |
| 61.00 | 1.16 | 2.67 | 1.92 | 2.18 | -0.16 | -6.84% | 0.03 | 5 | 4 | 0.63 | 0.31 | 0.03 | -0.06 | 9/3/2026 | 9/3/2026 3:59:49 PM EST |
| 62.00 | 0.45 | 2.50 | 1.48 | 1.99 | -0.07 | -3.40% | 0.02 | 4 | 1 | 0.58 | 0.29 | 0.03 | -0.05 | 9/3/2026 | 9/3/2026 3:59:49 PM EST |
| 63.00 | 1.24 | 1.94 | 1.59 | 1.88 | -0.02 | -1.06% | 0.03 | 4 | 18 | 0.65 | 0.26 | 0.03 | -0.05 | 9/3/2026 | 9/3/2026 3:59:49 PM EST |
| 64.00 | 1.06 | 1.79 | 1.43 | 1.74 | +0.10 | +6.10% | 0.02 | 4 | 8 | 0.67 | 0.24 | 0.03 | -0.05 | 9/3/2026 | 9/3/2026 3:59:49 PM EST |
| 65.00 | 0.87 | 1.64 | 1.26 | 1.35 | -0.19 | -12.34% | 0.02 | 1 | 13 | 0.66 | 0.21 | 0.03 | -0.05 | 9/3/2026 | 9/3/2026 3:59:49 PM EST |
| 66.00 | 0.64 | 2.24 | 1.44 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.72 | 0.19 | 0.02 | -0.04 | 9/1/2026 | 9/3/2026 3:59:49 PM EST |
| 67.00 | 0.60 | 1.84 | 1.22 | 1.02 | -0.48 | -32.00% | 0.02 | 1 | 2 | 0.71 | 0.17 | 0.02 | -0.04 | 9/3/2026 | 9/3/2026 3:59:49 PM EST |
| 68.00 | 0.66 | 1.01 | 0.84 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.66 | 0.16 | 0.02 | -0.04 | 9/2/2026 | 9/3/2026 3:59:49 PM EST |
| 69.00 | 0.00 | 2.79 | 1.40 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.08 | 0.14 | 0.02 | -0.03 | 9/2/2026 | 9/3/2026 3:59:49 PM EST |
| 70.00 | 0.35 | 1.15 | 0.75 | 0.53 | % | 0.01 | 2 | 0 | 0.68 | 0.13 | 0.02 | -0.03 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 75.00 | 0.18 | 0.70 | 0.44 | 0.53 | -0.02 | -3.64% | 0.01 | 25 | 1 | 0.69 | 0.07 | 0.01 | -0.02 | 9/3/2026 | 9/3/2026 3:59:49 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 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.01 | 9/3/2026 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.57 | 0.29 | 0.27 | % | 0.01 | 20 | 0 | 0.77 | -0.04 | 0.01 | -0.02 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 43.00 | 0.09 | 1.23 | 0.66 | % | 0.02 | 0 | 0 | 0.61 | -0.09 | 0.02 | -0.03 | 9/3/2026 3:59:49 PM EST | |||
| 44.00 | 0.31 | 1.46 | 0.89 | 0.63 | % | 0.02 | 2 | 0 | 0.65 | -0.12 | 0.02 | -0.03 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 45.00 | 0.05 | 1.45 | 0.75 | 0.91 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.53 | -0.14 | 0.02 | -0.04 | 9/2/2026 | 9/3/2026 3:59:49 PM EST |
| 46.00 | 0.57 | 1.18 | 0.88 | 0.99 | -0.07 | -6.61% | 0.02 | 18 | 4 | 0.56 | -0.17 | 0.03 | -0.04 | 9/3/2026 | 9/3/2026 3:59:49 PM EST |
| 47.00 | 0.86 | 1.85 | 1.36 | 1.33 | -0.11 | -7.64% | 0.03 | 5 | 3 | 0.61 | -0.20 | 0.03 | -0.05 | 9/3/2026 | 9/3/2026 3:59:49 PM EST |
| 48.00 | 1.18 | 1.75 | 1.47 | 1.56 | -0.07 | -4.30% | 0.03 | 3 | 17 | 0.58 | -0.24 | 0.03 | -0.05 | 9/3/2026 | 9/3/2026 3:59:49 PM EST |
| 49.00 | 1.46 | 2.87 | 2.17 | 2.24 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.65 | -0.27 | 0.03 | -0.05 | 9/2/2026 | 9/3/2026 3:59:49 PM EST |
| 50.00 | 1.82 | 2.50 | 2.16 | 2.14 | -0.22 | -9.33% | 0.04 | 9 | 23 | 0.61 | -0.31 | 0.03 | -0.06 | 9/3/2026 | 9/3/2026 3:59:49 PM EST |
| 51.00 | 2.32 | 3.00 | 2.66 | 2.70 | +0.45 | +20.00% | 0.05 | 3 | 6 | 0.61 | -0.35 | 0.04 | -0.06 | 9/3/2026 | 9/3/2026 3:59:49 PM EST |
| 52.00 | 2.60 | 4.00 | 3.30 | 2.93 | -0.34 | -10.40% | 0.06 | 1 | 3 | 0.64 | -0.39 | 0.04 | -0.06 | 9/3/2026 | 9/3/2026 3:59:49 PM EST |
| 53.00 | 3.35 | 4.60 | 3.98 | 3.72 | +0.03 | +0.82% | 0.08 | 8 | 14 | 0.67 | -0.42 | 0.04 | -0.06 | 9/3/2026 | 9/3/2026 3:59:49 PM EST |
| 54.00 | 3.90 | 5.60 | 4.75 | 4.80 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.71 | -0.46 | 0.04 | -0.06 | 9/2/2026 | 9/3/2026 3:59:49 PM EST |
| 55.00 | 4.50 | 5.40 | 4.95 | 4.60 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.65 | -0.50 | 0.04 | -0.06 | 9/2/2026 | 9/3/2026 3:59:49 PM EST |
| 56.00 | 5.15 | 6.35 | 5.75 | 5.98 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.68 | -0.53 | 0.04 | -0.06 | 9/1/2026 | 9/3/2026 3:59:49 PM EST |
| 57.00 | 5.60 | 7.00 | 6.30 | 4.63 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.69 | -0.56 | 0.04 | -0.06 | 8/27/2026 | 9/3/2026 3:59:49 PM EST |
| 58.00 | 6.50 | 8.20 | 7.35 | 4.80 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.73 | -0.60 | 0.04 | -0.06 | 8/27/2026 | 9/3/2026 3:59:49 PM EST |
| 59.00 | 7.25 | 8.90 | 8.08 | % | 0.14 | 0 | 0 | 0.74 | -0.63 | 0.03 | -0.06 | 9/3/2026 3:59:49 PM EST | |||
| 60.00 | 6.95 | 9.60 | 8.28 | 8.20 | -0.78 | -8.69% | 0.14 | 2 | 1 | 0.64 | -0.66 | 0.03 | -0.06 | 9/3/2026 | 9/3/2026 3:59:49 PM EST |
| 61.00 | 8.40 | 10.40 | 9.40 | 8.57 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.71 | -0.69 | 0.03 | -0.06 | 8/31/2026 | 9/3/2026 3:59:49 PM EST |
| 62.00 | 8.60 | 10.75 | 9.68 | % | 0.16 | 0 | 0 | 0.61 | -0.71 | 0.03 | -0.05 | 9/3/2026 3:59:49 PM EST | |||
| 63.00 | 9.35 | 11.45 | 10.40 | % | 0.17 | 0 | 0 | 0.57 | -0.74 | 0.03 | -0.05 | 9/3/2026 3:59:49 PM EST | |||
| 64.00 | 10.40 | 12.65 | 11.53 | 12.14 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.64 | -0.76 | 0.03 | -0.05 | 9/1/2026 | 9/3/2026 3:59:49 PM EST |
| 65.00 | 10.95 | 13.65 | 12.30 | 12.32 | % | 0.19 | 1 | 0 | 0.91 | -0.79 | 0.03 | -0.05 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 66.00 | 12.15 | 14.50 | 13.33 | % | 0.20 | 0 | 0 | 0.92 | -0.81 | 0.02 | -0.04 | 9/3/2026 3:59:49 PM EST | |||
| 67.00 | 13.00 | 15.40 | 14.20 | % | 0.21 | 0 | 0 | 0.94 | -0.83 | 0.02 | -0.04 | 9/3/2026 3:59:49 PM EST | |||
| 68.00 | 13.90 | 16.25 | 15.08 | % | 0.22 | 0 | 0 | 0.95 | -0.84 | 0.02 | -0.04 | 9/3/2026 3:59:49 PM EST | |||
| 69.00 | 14.80 | 17.35 | 16.08 | % | 0.23 | 0 | 0 | 1.00 | -0.86 | 0.02 | -0.03 | 9/3/2026 3:59:49 PM EST | |||
| 70.00 | 15.75 | 17.80 | 16.78 | % | 0.24 | 0 | 0 | 0.92 | -0.87 | 0.02 | -0.03 | 9/3/2026 3:59:49 PM EST | |||
| 75.00 | 20.45 | 22.70 | 21.58 | % | 0.29 | 0 | 0 | 1.04 | -0.93 | 0.01 | -0.02 | 9/3/2026 3:59:49 PM EST |