Options Chain for MP MATERIALS CORP COM CL A (MP) - $47.49 as of 10/1/2026 6:14:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 38.00 | 7.25 | 9.80 | 8.53 | % | 0.22 | 0 | 0 | 0.85 | 0.86 | 0.03 | -0.02 | 10/1/2026 3:59:56 PM EST | |||
| 39.00 | 6.20 | 9.10 | 7.65 | % | 0.20 | 0 | 0 | 0.84 | 0.83 | 0.03 | -0.02 | 10/1/2026 3:59:56 PM EST | |||
| 40.00 | 5.90 | 8.45 | 7.18 | % | 0.18 | 0 | 0 | 0.84 | 0.79 | 0.03 | -0.03 | 10/1/2026 3:59:56 PM EST | |||
| 41.00 | 4.95 | 7.80 | 6.38 | % | 0.16 | 0 | 0 | 0.84 | 0.75 | 0.04 | -0.03 | 10/1/2026 3:59:56 PM EST | |||
| 42.00 | 4.15 | 7.00 | 5.58 | % | 0.13 | 0 | 0 | 0.80 | 0.70 | 0.04 | -0.03 | 10/1/2026 3:59:56 PM EST | |||
| 43.00 | 4.15 | 6.45 | 5.30 | % | 0.12 | 0 | 0 | 0.60 | 0.66 | 0.04 | -0.04 | 10/1/2026 3:59:56 PM EST | |||
| 44.00 | 3.75 | 6.05 | 4.90 | % | 0.11 | 0 | 0 | 0.63 | 0.62 | 0.04 | -0.04 | 10/1/2026 3:59:56 PM EST | |||
| 45.00 | 3.00 | 5.30 | 4.15 | % | 0.09 | 0 | 0 | 0.60 | 0.58 | 0.04 | -0.04 | 10/1/2026 3:59:56 PM EST | |||
| 46.00 | 2.80 | 4.15 | 3.48 | 3.75 | % | 0.08 | 2 | 0 | 0.57 | 0.53 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 3:59:56 PM EST | |
| 47.00 | 2.86 | 4.30 | 3.58 | 3.50 | % | 0.08 | 1 | 0 | 0.65 | 0.49 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 3:59:56 PM EST | |
| 48.00 | 2.24 | 3.35 | 2.80 | % | 0.06 | 0 | 0 | 0.59 | 0.45 | 0.04 | -0.04 | 10/1/2026 3:59:56 PM EST | |||
| 49.00 | 2.11 | 3.20 | 2.66 | % | 0.05 | 0 | 0 | 0.62 | 0.41 | 0.04 | -0.04 | 10/1/2026 3:59:56 PM EST | |||
| 50.00 | 1.90 | 2.70 | 2.30 | 2.10 | % | 0.05 | 3 | 0 | 0.62 | 0.38 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 3:59:56 PM EST | |
| 51.00 | 1.38 | 3.05 | 2.22 | % | 0.04 | 0 | 0 | 0.65 | 0.34 | 0.04 | -0.04 | 10/1/2026 3:59:56 PM EST | |||
| 52.00 | 1.21 | 2.57 | 1.89 | % | 0.04 | 0 | 0 | 0.64 | 0.31 | 0.04 | -0.04 | 10/1/2026 3:59:56 PM EST | |||
| 53.00 | 1.07 | 2.32 | 1.70 | % | 0.03 | 0 | 0 | 0.64 | 0.28 | 0.03 | -0.04 | 10/1/2026 3:59:56 PM EST | |||
| 54.00 | 0.89 | 1.75 | 1.32 | 1.24 | % | 0.02 | 28 | 0 | 0.61 | 0.25 | 0.03 | -0.04 | 10/1/2026 | 10/1/2026 3:59:56 PM EST | |
| 55.00 | 1.05 | 1.35 | 1.20 | 1.16 | % | 0.02 | 7 | 0 | 0.63 | 0.23 | 0.03 | -0.03 | 10/1/2026 | 10/1/2026 3:59:56 PM EST | |
| 56.00 | 0.57 | 1.72 | 1.15 | 1.15 | % | 0.02 | 1 | 0 | 0.64 | 0.21 | 0.03 | -0.03 | 10/1/2026 | 10/1/2026 3:59:56 PM EST | |
| 57.00 | 0.60 | 1.40 | 1.00 | 1.00 | % | 0.02 | 12 | 0 | 0.65 | 0.19 | 0.03 | -0.03 | 10/1/2026 | 10/1/2026 3:59:56 PM EST | |
| 58.00 | 0.46 | 1.83 | 1.15 | % | 0.02 | 0 | 0 | 0.70 | 0.17 | 0.02 | -0.03 | 10/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 38.00 | 0.47 | 1.00 | 0.74 | 0.90 | % | 0.02 | 2 | 0 | 0.57 | -0.14 | 0.03 | -0.02 | 10/1/2026 | 10/1/2026 3:59:56 PM EST | |
| 39.00 | 0.66 | 1.28 | 0.97 | 1.06 | % | 0.02 | 3 | 0 | 0.57 | -0.17 | 0.03 | -0.02 | 10/1/2026 | 10/1/2026 3:59:56 PM EST | |
| 40.00 | 0.89 | 1.69 | 1.29 | 1.21 | % | 0.03 | 4 | 0 | 0.59 | -0.21 | 0.03 | -0.03 | 10/1/2026 | 10/1/2026 3:59:56 PM EST | |
| 41.00 | 0.91 | 2.04 | 1.48 | % | 0.04 | 0 | 0 | 0.56 | -0.25 | 0.04 | -0.03 | 10/1/2026 3:59:56 PM EST | |||
| 42.00 | 1.42 | 2.59 | 2.01 | 1.50 | % | 0.05 | 1 | 0 | 0.60 | -0.30 | 0.04 | -0.03 | 10/1/2026 | 10/1/2026 3:59:56 PM EST | |
| 43.00 | 1.89 | 2.76 | 2.33 | 2.51 | % | 0.05 | 2 | 0 | 0.59 | -0.34 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 3:59:56 PM EST | |
| 44.00 | 2.29 | 3.15 | 2.72 | % | 0.06 | 0 | 0 | 0.58 | -0.38 | 0.04 | -0.04 | 10/1/2026 3:59:56 PM EST | |||
| 45.00 | 2.70 | 3.40 | 3.05 | 3.25 | % | 0.07 | 3 | 0 | 0.56 | -0.42 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 3:59:56 PM EST | |
| 46.00 | 3.20 | 4.45 | 3.83 | 4.19 | % | 0.08 | 12 | 0 | 0.60 | -0.47 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 3:59:56 PM EST | |
| 47.00 | 3.40 | 5.25 | 4.33 | 3.90 | % | 0.09 | 1 | 0 | 0.59 | -0.51 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 3:59:56 PM EST | |
| 48.00 | 4.45 | 5.20 | 4.83 | 5.08 | % | 0.10 | 1 | 0 | 0.57 | -0.55 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 3:59:56 PM EST | |
| 49.00 | 4.50 | 6.65 | 5.58 | % | 0.11 | 0 | 0 | 0.58 | -0.59 | 0.04 | -0.04 | 10/1/2026 3:59:56 PM EST | |||
| 50.00 | 5.10 | 7.35 | 6.23 | % | 0.12 | 0 | 0 | 0.58 | -0.62 | 0.04 | -0.04 | 10/1/2026 3:59:56 PM EST | |||
| 51.00 | 5.85 | 8.15 | 7.00 | % | 0.14 | 0 | 0 | 0.58 | -0.66 | 0.04 | -0.04 | 10/1/2026 3:59:56 PM EST | |||
| 52.00 | 6.65 | 9.60 | 8.13 | % | 0.16 | 0 | 0 | 0.64 | -0.69 | 0.04 | -0.04 | 10/1/2026 3:59:56 PM EST | |||
| 53.00 | 7.45 | 10.35 | 8.90 | % | 0.17 | 0 | 0 | 0.64 | -0.72 | 0.03 | -0.04 | 10/1/2026 3:59:56 PM EST | |||
| 54.00 | 8.30 | 11.05 | 9.68 | % | 0.18 | 0 | 0 | 0.62 | -0.75 | 0.03 | -0.04 | 10/1/2026 3:59:56 PM EST | |||
| 55.00 | 9.55 | 11.65 | 10.60 | % | 0.19 | 0 | 0 | 0.66 | -0.77 | 0.03 | -0.03 | 10/1/2026 3:59:56 PM EST | |||
| 56.00 | 10.05 | 12.45 | 11.25 | % | 0.20 | 0 | 0 | 0.54 | -0.79 | 0.03 | -0.03 | 10/1/2026 3:59:56 PM EST | |||
| 57.00 | 10.95 | 13.55 | 12.25 | % | 0.21 | 0 | 0 | 0.95 | -0.81 | 0.03 | -0.03 | 10/1/2026 3:59:56 PM EST | |||
| 58.00 | 11.85 | 14.55 | 13.20 | % | 0.23 | 0 | 0 | 0.99 | -0.83 | 0.02 | -0.03 | 10/1/2026 3:59:56 PM EST |