Options Chain for MP MATERIALS CORP COM CL A (MP) - $49.38 as of 9/25/2026 7:51:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.55 | 25.50 | 24.03 | 23.70 | -0.60 | -2.47% | 0.96 | 10 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 30.00 | 17.10 | 20.95 | 19.03 | 21.40 | 0.00 | 0.00% | 0.63 | 0 | 7 | 1.38 | 0.99 | 0.00 | -0.01 | 9/22/2026 | 9/25/2026 4:00:08 PM EST |
| 35.00 | 13.50 | 15.15 | 14.33 | 14.38 | % | 0.41 | 1 | 0 | 0.87 | 0.95 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST | |
| 40.00 | 9.35 | 11.00 | 10.18 | 10.92 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.57 | 0.85 | 0.02 | -0.03 | 9/22/2026 | 9/25/2026 4:00:08 PM EST |
| 45.00 | 6.45 | 6.85 | 6.65 | 6.45 | -0.80 | -11.04% | 0.15 | 8 | 58 | 0.58 | 0.70 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 50.00 | 3.90 | 4.15 | 4.03 | 4.05 | -0.44 | -9.80% | 0.08 | 68 | 606 | 0.58 | 0.52 | 0.04 | -0.04 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 55.00 | 2.36 | 2.55 | 2.46 | 2.50 | -0.20 | -7.41% | 0.04 | 127 | 489 | 0.60 | 0.36 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 60.00 | 1.45 | 1.75 | 1.60 | 1.56 | -0.20 | -11.37% | 0.03 | 154 | 1,157 | 0.63 | 0.24 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 65.00 | 0.83 | 0.97 | 0.90 | 0.90 | -0.12 | -11.77% | 0.01 | 136 | 695 | 0.63 | 0.16 | 0.02 | -0.03 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 70.00 | 0.54 | 0.78 | 0.66 | 0.58 | -0.06 | -9.38% | 0.01 | 41 | 388 | 0.67 | 0.10 | 0.01 | -0.02 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 75.00 | 0.29 | 0.59 | 0.44 | 0.43 | -0.06 | -12.25% | 0.01 | 12 | 247 | 0.70 | 0.07 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 4 | 8 | 0.70 | -0.01 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 35.00 | 0.16 | 0.55 | 0.36 | 0.29 | +0.02 | +7.41% | 0.01 | 66 | 169 | 0.60 | -0.05 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 40.00 | 0.75 | 0.99 | 0.87 | 0.96 | +0.09 | +10.35% | 0.02 | 144 | 207 | 0.55 | -0.15 | 0.02 | -0.03 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 45.00 | 2.24 | 2.50 | 2.37 | 2.48 | +0.12 | +5.09% | 0.05 | 58 | 504 | 0.56 | -0.30 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 50.00 | 4.85 | 5.10 | 4.98 | 5.05 | +0.35 | +7.45% | 0.10 | 57 | 271 | 0.59 | -0.48 | 0.04 | -0.04 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 55.00 | 7.80 | 8.80 | 8.30 | 8.23 | -0.12 | -1.44% | 0.15 | 20 | 112 | 0.59 | -0.64 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 60.00 | 11.85 | 12.80 | 12.33 | 12.27 | -0.50 | -3.92% | 0.21 | 2 | 33 | 0.61 | -0.76 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 65.00 | 16.60 | 17.30 | 16.95 | 16.72 | +0.71 | +4.44% | 0.26 | 2 | 7 | 0.67 | -0.84 | 0.02 | -0.03 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 70.00 | 20.65 | 22.55 | 21.60 | % | 0.31 | 0 | 0 | 0.90 | -0.90 | 0.01 | -0.02 | 9/25/2026 4:00:08 PM EST | |||
| 75.00 | 24.45 | 28.30 | 26.38 | % | 0.35 | 0 | 0 | 1.14 | -0.94 | 0.01 | -0.01 | 9/25/2026 4:00:08 PM EST |