Options Chain for MP MATERIALS CORP COM CL A (MP) - $34.65 as of 6/16/2025 8:55:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 21.50 | 23.60 | 16.20 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.99 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:56 PM EST |
| 14.00 | 20.50 | 21.60 | % | 0 | 0 | 1.32 | 0.98 | 0.00 | 0.00 | 6/16/2025 3:59:56 PM EST | |||
| 15.00 | 19.50 | 21.60 | 13.60 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.97 | 0.00 | -0.01 | 6/9/2025 | 6/16/2025 3:59:56 PM EST |
| 16.00 | 18.70 | 20.80 | 14.90 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.96 | 0.00 | -0.01 | 6/13/2025 | 6/16/2025 3:59:56 PM EST |
| 17.00 | 17.90 | 18.90 | 6.10 | 0.00 | 0.00% | 0 | 102 | 0.88 | 0.96 | 0.01 | -0.01 | 6/2/2025 | 6/16/2025 3:59:56 PM EST |
| 18.00 | 17.00 | 18.90 | 7.74 | 0.00 | 0.00% | 0 | 8 | 1.00 | 0.94 | 0.01 | -0.01 | 6/4/2025 | 6/16/2025 3:59:56 PM EST |
| 19.00 | 14.80 | 18.20 | 12.60 | 0.00 | 0.00% | 0 | 197 | 1.05 | 0.93 | 0.01 | -0.01 | 6/13/2025 | 6/16/2025 3:59:56 PM EST |
| 20.00 | 15.30 | 17.00 | 11.80 | 0.00 | 0.00% | 0 | 23 | 0.76 | 0.92 | 0.01 | -0.01 | 6/13/2025 | 6/16/2025 3:59:56 PM EST |
| 21.00 | 13.40 | 16.40 | 14.65 | +3.75 | +34.41% | 14 | 166 | 0.72 | 0.90 | 0.01 | -0.01 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 22.00 | 12.10 | 14.50 | 13.90 | +3.60 | +34.96% | 7 | 367 | 0.73 | 0.89 | 0.01 | -0.01 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 23.00 | 13.00 | 14.90 | 12.80 | +3.05 | +31.29% | 6 | 527 | 0.89 | 0.87 | 0.01 | -0.01 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 24.00 | 12.20 | 13.00 | 12.08 | +2.88 | +31.31% | 17 | 220 | 0.63 | 0.85 | 0.01 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 25.00 | 11.40 | 13.10 | 11.70 | +3.22 | +37.98% | 18 | 614 | 0.74 | 0.83 | 0.02 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 26.00 | 10.80 | 11.50 | 10.90 | +3.00 | +37.98% | 1 | 129 | 0.68 | 0.81 | 0.02 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 27.00 | 10.20 | 11.30 | 10.21 | +2.81 | +37.98% | 7 | 245 | 0.72 | 0.79 | 0.02 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 28.00 | 8.90 | 10.30 | 10.25 | +3.35 | +48.56% | 29 | 207 | 0.63 | 0.77 | 0.02 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 29.00 | 7.60 | 10.90 | 9.43 | +3.43 | +57.17% | 4 | 225 | 0.80 | 0.75 | 0.02 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 30.00 | 7.70 | 9.20 | 8.80 | +2.86 | +48.15% | 81 | 471 | 0.65 | 0.72 | 0.02 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 31.00 | 6.20 | 9.20 | 8.60 | +3.20 | +59.26% | 4 | 201 | 0.75 | 0.70 | 0.02 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 32.00 | 7.60 | 8.80 | 8.10 | +3.00 | +58.83% | 18 | 239 | 0.76 | 0.67 | 0.02 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 33.00 | 5.50 | 8.20 | 7.50 | +2.50 | +50.00% | 16 | 159 | 0.75 | 0.65 | 0.02 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 34.00 | 5.50 | 7.90 | 6.66 | +2.66 | +66.50% | 15 | 152 | 0.69 | 0.62 | 0.02 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 35.00 | 6.10 | 6.80 | 6.30 | +2.23 | +54.80% | 106 | 244 | 0.71 | 0.60 | 0.02 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 36.00 | 5.10 | 8.10 | 6.38 | +2.28 | +55.61% | 10 | 178 | 0.77 | 0.57 | 0.02 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 37.00 | 4.20 | 6.90 | 5.76 | +4.11 | +249.10% | 21 | 131 | 0.70 | 0.55 | 0.02 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 38.00 | 3.80 | 5.60 | 5.00 | +1.50 | +42.86% | 4 | 117 | 0.64 | 0.52 | 0.02 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 39.00 | 3.50 | 5.90 | 5.10 | +2.00 | +64.52% | 9 | 205 | 0.68 | 0.50 | 0.02 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 40.00 | 4.30 | 4.70 | 4.70 | +1.70 | +56.67% | 433 | 1,029 | 0.71 | 0.48 | 0.02 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 41.00 | 3.30 | 6.30 | 4.20 | +1.65 | +64.71% | 5 | 47 | 0.76 | 0.46 | 0.02 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 42.00 | 2.65 | 4.40 | 3.70 | +1.15 | +45.10% | 1,443 | 187 | 0.71 | 0.43 | 0.02 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 1.45 | 0.60 | 0.00 | 0.00% | 0 | 58 | 1.45 | -0.01 | 0.00 | 0.00 | 6/2/2025 | 6/16/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 27 | 1.38 | -0.02 | 0.00 | 0.00 | 5/28/2025 | 6/16/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 1.60 | 0.48 | 0.00 | 0.00% | 0 | 114 | 1.32 | -0.03 | 0.00 | -0.01 | 6/10/2025 | 6/16/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 1.85 | 0.62 | 0.00 | 0.00% | 0 | 7 | 1.30 | -0.04 | 0.00 | -0.01 | 6/12/2025 | 6/16/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 2.40 | 1.05 | 0.00 | 0.00% | 0 | 72 | 1.36 | -0.04 | 0.01 | -0.01 | 6/11/2025 | 6/16/2025 3:59:56 PM EST |
| 18.00 | 0.10 | 1.05 | 0.70 | -0.23 | -24.74% | 1 | 49 | 0.75 | -0.06 | 0.01 | -0.01 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 2.05 | 1.15 | 0.00 | 0.00% | 0 | 94 | 1.12 | -0.07 | 0.01 | -0.01 | 6/12/2025 | 6/16/2025 3:59:56 PM EST |
| 20.00 | 0.30 | 2.75 | 1.59 | 0.00 | 0.00% | 0 | 79 | 0.90 | -0.08 | 0.01 | -0.01 | 6/11/2025 | 6/16/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 193 | 0.87 | -0.10 | 0.01 | -0.01 | 6/13/2025 | 6/16/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 2.95 | 1.65 | 0.00 | 0.00% | 0 | 291 | 1.09 | -0.11 | 0.01 | -0.01 | 6/13/2025 | 6/16/2025 3:59:56 PM EST |
| 23.00 | 0.10 | 2.75 | 1.56 | -0.39 | -20.00% | 1 | 177 | 0.69 | -0.13 | 0.01 | -0.01 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 24.00 | 1.25 | 1.75 | 2.35 | 0.00 | 0.00% | 0 | 230 | 0.71 | -0.15 | 0.01 | -0.02 | 6/13/2025 | 6/16/2025 3:59:56 PM EST |
| 25.00 | 1.50 | 2.05 | 1.86 | -1.00 | -34.97% | 1 | 212 | 0.71 | -0.17 | 0.02 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 26.00 | 2.05 | 2.35 | 2.50 | -0.50 | -16.67% | 1 | 135 | 0.73 | -0.19 | 0.02 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 27.00 | 2.45 | 2.70 | 2.51 | -1.29 | -33.95% | 12 | 68 | 0.73 | -0.21 | 0.02 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 28.00 | 2.50 | 3.10 | 3.10 | -1.10 | -26.19% | 5 | 141 | 0.71 | -0.23 | 0.02 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 29.00 | 3.00 | 4.20 | 5.80 | 0.00 | 0.00% | 0 | 158 | 0.76 | -0.25 | 0.02 | -0.02 | 6/12/2025 | 6/16/2025 3:59:56 PM EST |
| 30.00 | 3.00 | 5.10 | 3.91 | -1.44 | -26.92% | 158 | 145 | 0.80 | -0.28 | 0.02 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 31.00 | 2.80 | 4.40 | 6.00 | 0.00 | 0.00% | 0 | 145 | 0.72 | -0.30 | 0.02 | -0.02 | 6/13/2025 | 6/16/2025 3:59:56 PM EST |
| 32.00 | 3.70 | 5.40 | 7.90 | 0.00 | 0.00% | 0 | 184 | 0.70 | -0.33 | 0.02 | -0.02 | 6/10/2025 | 6/16/2025 3:59:56 PM EST |
| 33.00 | 4.00 | 5.50 | 7.00 | 0.00 | 0.00% | 0 | 81 | 0.66 | -0.35 | 0.02 | -0.02 | 6/13/2025 | 6/16/2025 3:59:56 PM EST |
| 34.00 | 5.50 | 6.10 | 5.97 | -1.83 | -23.47% | 3 | 20 | 0.72 | -0.38 | 0.02 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 35.00 | 5.80 | 6.70 | 8.50 | 0.00 | 0.00% | 0 | 4 | 0.70 | -0.40 | 0.02 | -0.02 | 6/13/2025 | 6/16/2025 3:59:56 PM EST |
| 36.00 | 5.40 | 7.30 | 9.20 | 0.00 | 0.00% | 0 | 36 | 0.65 | -0.43 | 0.02 | -0.02 | 6/13/2025 | 6/16/2025 3:59:56 PM EST |
| 37.00 | 7.00 | 8.90 | 10.50 | 0.00 | 0.00% | 0 | 20 | 0.69 | -0.45 | 0.02 | -0.02 | 6/13/2025 | 6/16/2025 3:59:56 PM EST |
| 38.00 | 7.50 | 8.70 | 10.20 | 0.00 | 0.00% | 0 | 8 | 0.69 | -0.48 | 0.02 | -0.02 | 6/13/2025 | 6/16/2025 3:59:56 PM EST |
| 39.00 | 8.20 | 9.10 | % | 0 | 0 | 0.68 | -0.50 | 0.02 | -0.02 | 6/16/2025 3:59:56 PM EST | |||
| 40.00 | 9.10 | 10.90 | 10.30 | -1.50 | -12.72% | 100 | 10 | 0.70 | -0.52 | 0.02 | -0.02 | 6/16/2025 | 6/16/2025 3:59:56 PM EST |
| 41.00 | 8.80 | 11.20 | % | 0 | 0 | 0.68 | -0.54 | 0.02 | -0.02 | 6/16/2025 3:59:56 PM EST | |||
| 42.00 | 9.90 | 11.80 | 15.60 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.57 | 0.02 | -0.02 | 6/9/2025 | 6/16/2025 3:59:56 PM EST |