Options Chain for MP MATERIALS CORP COM CL A (MP) - $54.90 as of 11/5/2025 12:43:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 13.70 | 16.60 | 15.15 | % | 0.38 | 0 | 0 | 1.14 | 0.93 | 0.01 | -0.02 | 11/5/2025 12:58:53 PM EST | |||
| 45.00 | 9.80 | 12.50 | 11.15 | % | 0.25 | 0 | 0 | 1.02 | 0.83 | 0.02 | -0.04 | 11/5/2025 12:58:53 PM EST | |||
| 50.00 | 7.70 | 8.50 | 8.10 | % | 0.16 | 0 | 0 | 0.80 | 0.69 | 0.03 | -0.06 | 11/5/2025 12:58:53 PM EST | |||
| 52.00 | 6.50 | 7.50 | 7.00 | % | 0.13 | 0 | 0 | 0.80 | 0.63 | 0.03 | -0.07 | 11/5/2025 12:58:53 PM EST | |||
| 53.00 | 5.50 | 7.00 | 6.25 | % | 0.12 | 0 | 0 | 0.77 | 0.60 | 0.03 | -0.07 | 11/5/2025 12:58:53 PM EST | |||
| 54.00 | 5.50 | 6.60 | 6.05 | 6.40 | % | 0.11 | 1 | 0 | 0.81 | 0.57 | 0.03 | -0.07 | 11/5/2025 | 11/5/2025 12:58:53 PM EST | |
| 55.00 | 4.00 | 6.00 | 5.00 | 5.50 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.71 | 0.54 | 0.03 | -0.07 | 11/4/2025 | 11/5/2025 12:58:53 PM EST |
| 56.00 | 4.60 | 5.60 | 5.10 | 5.38 | % | 0.09 | 9 | 0 | 0.80 | 0.52 | 0.03 | -0.07 | 11/5/2025 | 11/5/2025 12:58:53 PM EST | |
| 57.00 | 2.85 | 5.50 | 4.18 | % | 0.07 | 0 | 0 | 0.73 | 0.49 | 0.03 | -0.07 | 11/5/2025 12:58:53 PM EST | |||
| 58.00 | 3.90 | 4.90 | 4.40 | 6.50 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.82 | 0.46 | 0.03 | -0.07 | 11/3/2025 | 11/5/2025 12:58:53 PM EST |
| 59.00 | 3.60 | 5.30 | 4.45 | % | 0.08 | 0 | 0 | 0.87 | 0.44 | 0.03 | -0.07 | 11/5/2025 12:58:53 PM EST | |||
| 60.00 | 3.10 | 4.30 | 3.70 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.81 | 0.41 | 0.03 | -0.07 | 11/4/2025 | 11/5/2025 12:58:53 PM EST |
| 61.00 | 3.00 | 4.20 | 3.60 | % | 0.06 | 0 | 0 | 0.84 | 0.39 | 0.03 | -0.07 | 11/5/2025 12:58:53 PM EST | |||
| 62.00 | 2.70 | 4.50 | 3.60 | 2.65 | -1.35 | -33.75% | 0.06 | 2 | 8 | 0.89 | 0.37 | 0.03 | -0.07 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 63.00 | 2.45 | 3.50 | 2.98 | % | 0.05 | 0 | 0 | 0.83 | 0.35 | 0.03 | -0.07 | 11/5/2025 12:58:53 PM EST | |||
| 64.00 | 2.30 | 3.50 | 2.90 | 7.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.86 | 0.33 | 0.02 | -0.07 | 10/30/2025 | 11/5/2025 12:58:53 PM EST |
| 65.00 | 2.25 | 3.00 | 2.63 | 2.60 | -0.25 | -8.78% | 0.04 | 1 | 14 | 0.85 | 0.31 | 0.02 | -0.07 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 66.00 | 1.80 | 2.85 | 2.33 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.84 | 0.29 | 0.02 | -0.07 | 11/4/2025 | 11/5/2025 12:58:53 PM EST |
| 67.00 | 1.80 | 3.10 | 2.45 | % | 0.04 | 0 | 0 | 0.89 | 0.28 | 0.02 | -0.07 | 11/5/2025 12:58:53 PM EST | |||
| 68.00 | 1.65 | 2.80 | 2.23 | % | 0.03 | 0 | 0 | 0.88 | 0.26 | 0.02 | -0.07 | 11/5/2025 12:58:53 PM EST | |||
| 69.00 | 1.65 | 2.70 | 2.18 | % | 0.03 | 0 | 0 | 0.91 | 0.25 | 0.02 | -0.06 | 11/5/2025 12:58:53 PM EST | |||
| 70.00 | 1.65 | 2.20 | 1.93 | 2.00 | -0.68 | -25.38% | 0.03 | 4 | 73 | 0.89 | 0.23 | 0.02 | -0.06 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 71.00 | 1.25 | 2.40 | 1.83 | 1.88 | -0.77 | -29.06% | 0.03 | 2 | 4 | 0.90 | 0.22 | 0.02 | -0.06 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 72.00 | 1.05 | 2.30 | 1.68 | % | 0.02 | 0 | 0 | 0.90 | 0.21 | 0.02 | -0.06 | 11/5/2025 12:58:53 PM EST | |||
| 73.00 | 1.10 | 2.10 | 1.60 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.89 | 0.20 | 0.02 | -0.06 | 11/3/2025 | 11/5/2025 12:58:53 PM EST |
| 74.00 | 1.05 | 3.30 | 2.18 | % | 0.03 | 0 | 0 | 1.04 | 0.18 | 0.02 | -0.05 | 11/5/2025 12:58:53 PM EST | |||
| 75.00 | 1.30 | 1.65 | 1.48 | 1.40 | +0.05 | +3.71% | 0.02 | 20 | 50 | 0.94 | 0.18 | 0.02 | -0.06 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 76.00 | 0.70 | 1.75 | 1.23 | % | 0.02 | 0 | 0 | 0.88 | 0.18 | 0.02 | -0.06 | 11/5/2025 12:58:53 PM EST | |||
| 80.00 | 1.00 | 1.65 | 1.33 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.02 | 0.14 | 0.01 | -0.05 | 11/4/2025 | 11/5/2025 12:58:53 PM EST |
| 85.00 | 0.55 | 1.05 | 0.80 | 0.75 | -0.09 | -10.72% | 0.01 | 30 | 1 | 0.98 | 0.12 | 0.01 | -0.05 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 90.00 | 0.35 | 1.10 | 0.73 | % | 0.01 | 0 | 0 | 1.04 | 0.09 | 0.01 | -0.04 | 11/5/2025 12:58:53 PM EST | |||
| 95.00 | 0.05 | 2.15 | 1.10 | % | 0.01 | 0 | 0 | 1.12 | 0.07 | 0.01 | -0.03 | 11/5/2025 12:58:53 PM EST | |||
| 100.00 | 0.05 | 1.65 | 0.85 | % | 0.01 | 0 | 0 | 1.13 | 0.06 | 0.01 | -0.03 | 11/5/2025 12:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.15 | 0.60 | 0.38 | 0.38 | -0.07 | -15.56% | 0.01 | 12 | 43 | 0.69 | -0.07 | 0.01 | -0.02 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 45.00 | 1.20 | 1.45 | 1.33 | 1.34 | +0.04 | +3.08% | 0.03 | 23 | 54 | 0.75 | -0.17 | 0.02 | -0.04 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 50.00 | 2.90 | 3.30 | 3.10 | 3.08 | +0.09 | +3.01% | 0.06 | 57 | 8 | 0.79 | -0.31 | 0.03 | -0.06 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 52.00 | 3.70 | 4.40 | 4.05 | 3.89 | +0.57 | +17.17% | 0.08 | 377 | 7 | 0.79 | -0.37 | 0.03 | -0.07 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 53.00 | 4.00 | 4.90 | 4.45 | 4.20 | -0.13 | -3.01% | 0.08 | 6 | 5 | 0.78 | -0.40 | 0.03 | -0.07 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 54.00 | 4.60 | 5.40 | 5.00 | 3.67 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.79 | -0.43 | 0.03 | -0.07 | 11/3/2025 | 11/5/2025 12:58:53 PM EST |
| 55.00 | 4.80 | 6.00 | 5.40 | 4.72 | 0.00 | 0.00% | 0.10 | 0 | 35 | 0.77 | -0.46 | 0.03 | -0.07 | 11/4/2025 | 11/5/2025 12:58:53 PM EST |
| 56.00 | 5.70 | 6.60 | 6.15 | % | 0.11 | 0 | 0 | 0.79 | -0.48 | 0.03 | -0.07 | 11/5/2025 12:58:53 PM EST | |||
| 57.00 | 6.10 | 7.20 | 6.65 | 6.64 | +0.33 | +5.23% | 0.12 | 4 | 3 | 0.78 | -0.51 | 0.03 | -0.07 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 58.00 | 7.00 | 8.00 | 7.50 | 7.37 | +1.42 | +23.87% | 0.13 | 1 | 16 | 0.89 | -0.54 | 0.03 | -0.07 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 59.00 | 7.10 | 8.50 | 7.80 | 6.81 | 0.00 | 0.00% | 0.13 | 0 | 26 | 0.76 | -0.56 | 0.03 | -0.07 | 11/4/2025 | 11/5/2025 12:58:53 PM EST |
| 60.00 | 8.30 | 10.30 | 9.30 | 8.50 | +1.51 | +21.61% | 0.15 | 2 | 12 | 0.88 | -0.59 | 0.03 | -0.07 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 61.00 | 8.80 | 9.80 | 9.30 | % | 0.15 | 0 | 0 | 0.78 | -0.61 | 0.03 | -0.07 | 11/5/2025 12:58:53 PM EST | |||
| 62.00 | 9.20 | 11.90 | 10.55 | 8.68 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.86 | -0.63 | 0.03 | -0.07 | 11/3/2025 | 11/5/2025 12:58:53 PM EST |
| 63.00 | 10.40 | 12.40 | 11.40 | 10.75 | +3.35 | +45.27% | 0.18 | 4 | 7 | 0.88 | -0.65 | 0.03 | -0.07 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 64.00 | 11.10 | 12.20 | 11.65 | 9.70 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.79 | -0.67 | 0.02 | -0.07 | 11/3/2025 | 11/5/2025 12:58:53 PM EST |
| 65.00 | 11.60 | 14.40 | 13.00 | 12.35 | +4.24 | +52.29% | 0.20 | 1 | 3 | 0.89 | -0.69 | 0.02 | -0.07 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 66.00 | 12.50 | 14.80 | 13.65 | 11.95 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.87 | -0.71 | 0.02 | -0.07 | 11/4/2025 | 11/5/2025 12:58:53 PM EST |
| 67.00 | 13.70 | 14.60 | 14.15 | 14.15 | +2.30 | +19.41% | 0.21 | 20 | 3 | 0.82 | -0.72 | 0.02 | -0.07 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 68.00 | 14.40 | 16.50 | 15.45 | 14.62 | +2.69 | +22.55% | 0.23 | 1 | 11 | 0.90 | -0.74 | 0.02 | -0.07 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 69.00 | 15.40 | 17.60 | 16.50 | 16.04 | +5.33 | +49.77% | 0.24 | 1 | 1 | 0.94 | -0.75 | 0.02 | -0.06 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 70.00 | 15.70 | 18.30 | 17.00 | 11.10 | 0.00 | 0.00% | 0.24 | 0 | 14 | 0.87 | -0.77 | 0.02 | -0.06 | 10/31/2025 | 11/5/2025 12:58:53 PM EST |
| 71.00 | 16.60 | 19.40 | 18.00 | 16.88 | +6.04 | +55.72% | 0.25 | 2 | 1 | 0.89 | -0.78 | 0.02 | -0.06 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 72.00 | 17.50 | 20.30 | 18.90 | % | 0.26 | 0 | 0 | 0.89 | -0.79 | 0.02 | -0.06 | 11/5/2025 12:58:53 PM EST | |||
| 73.00 | 18.40 | 21.20 | 19.80 | % | 0.27 | 0 | 0 | 0.89 | -0.80 | 0.02 | -0.06 | 11/5/2025 12:58:53 PM EST | |||
| 74.00 | 19.30 | 22.30 | 20.80 | 14.60 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.90 | -0.82 | 0.02 | -0.05 | 10/31/2025 | 11/5/2025 12:58:53 PM EST |
| 75.00 | 20.30 | 23.20 | 21.75 | 19.99 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.92 | -0.82 | 0.02 | -0.06 | 11/4/2025 | 11/5/2025 12:58:53 PM EST |
| 76.00 | 21.20 | 24.30 | 22.75 | 20.04 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.92 | -0.82 | 0.02 | -0.06 | 11/3/2025 | 11/5/2025 12:58:53 PM EST |
| 80.00 | 25.00 | 27.70 | 26.35 | 23.28 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.29 | -0.86 | 0.01 | -0.05 | 11/3/2025 | 11/5/2025 12:58:53 PM EST |
| 85.00 | 30.20 | 32.20 | 31.20 | % | 0.37 | 0 | 0 | 1.04 | -0.88 | 0.01 | -0.05 | 11/5/2025 12:58:53 PM EST | |||
| 90.00 | 34.60 | 37.50 | 36.05 | 31.11 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.50 | -0.91 | 0.01 | -0.04 | 11/3/2025 | 11/5/2025 12:58:53 PM EST |
| 95.00 | 39.40 | 42.30 | 40.85 | % | 0.43 | 0 | 0 | 1.53 | -0.93 | 0.01 | -0.03 | 11/5/2025 12:58:53 PM EST | |||
| 100.00 | 44.40 | 47.30 | 45.85 | % | 0.46 | 0 | 0 | 1.65 | -0.94 | 0.01 | -0.03 | 11/5/2025 12:58:53 PM EST |