Options Chain for MP MATERIALS CORP COM CL A (MP) - $41.64 as of 10/30/2026 3:15:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.55 | 21.40 | 19.48 | 38.63 | 0.00 | 0.00% | 0.97 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 10/30/2026 4:00:01 PM EST |
| 25.00 | 12.60 | 15.90 | 14.25 | 12.82 | 0.00 | 0.00% | 0.57 | 0 | 34 | 1.34 | 0.98 | 0.01 | -0.01 | 10/26/2026 | 10/30/2026 4:00:01 PM EST |
| 30.00 | 8.95 | 10.65 | 9.80 | 8.55 | 0.00 | 0.00% | 0.33 | 0 | 95 | 0.87 | 0.91 | 0.02 | -0.02 | 10/26/2026 | 10/30/2026 4:00:01 PM EST |
| 35.00 | 5.10 | 6.70 | 5.90 | 5.44 | -2.31 | -29.81% | 0.17 | 5 | 1,283 | 0.56 | 0.75 | 0.04 | -0.03 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 40.00 | 3.20 | 3.55 | 3.38 | 3.34 | -1.36 | -28.94% | 0.08 | 51 | 1,278 | 0.61 | 0.53 | 0.05 | -0.04 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 45.00 | 1.51 | 1.92 | 1.72 | 1.66 | -0.93 | -35.91% | 0.04 | 100 | 2,341 | 0.61 | 0.33 | 0.04 | -0.03 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 50.00 | 0.90 | 0.99 | 0.95 | 0.90 | -0.50 | -35.72% | 0.02 | 392 | 13,217 | 0.66 | 0.20 | 0.03 | -0.03 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 55.00 | 0.45 | 0.59 | 0.52 | 0.50 | -0.36 | -41.86% | 0.01 | 645 | 6,378 | 0.68 | 0.12 | 0.02 | -0.02 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 60.00 | 0.27 | 0.47 | 0.37 | 0.30 | -0.20 | -40.00% | 0.01 | 77 | 6,123 | 0.74 | 0.08 | 0.01 | -0.02 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 65.00 | 0.18 | 0.34 | 0.26 | 0.18 | -0.12 | -40.00% | 0.00 | 68 | 2,535 | 0.79 | 0.05 | 0.01 | -0.01 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 70.00 | 0.09 | 0.19 | 0.14 | 0.11 | -0.08 | -42.11% | 0.00 | 6 | 1,574 | 0.79 | 0.03 | 0.01 | -0.01 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 75.00 | 0.07 | 0.15 | 0.11 | 0.10 | -0.04 | -28.58% | 0.00 | 3 | 1,231 | 0.83 | 0.02 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 80.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.06 | -42.86% | 0.00 | 22 | 3,783 | 0.85 | 0.01 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.29 | 0.15 | 0.19 | +0.04 | +26.67% | 0.00 | 1 | 1,933 | 1.00 | 0.01 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 90.00 | 0.02 | 0.30 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,707 | 1.02 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 449 | 1.26 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.33 | 0.17 | 0.05 | -0.01 | -16.67% | 0.00 | 10 | 3,096 | 1.34 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 378 | 1.33 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.03 | 0.02 | 0.04 | -0.07 | -63.64% | 0.00 | 1 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 25.00 | 0.02 | 0.13 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.63 | -0.02 | 0.01 | -0.01 | 10/29/2026 | 10/30/2026 4:00:01 PM EST |
| 30.00 | 0.33 | 0.45 | 0.39 | 0.45 | +0.27 | +150.00% | 0.01 | 53 | 1,794 | 0.61 | -0.09 | 0.02 | -0.02 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 35.00 | 1.25 | 1.54 | 1.40 | 1.42 | +0.49 | +52.69% | 0.04 | 165 | 5,211 | 0.59 | -0.25 | 0.04 | -0.03 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 40.00 | 3.60 | 3.85 | 3.73 | 3.77 | +1.03 | +37.60% | 0.09 | 697 | 5,944 | 0.61 | -0.47 | 0.05 | -0.04 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 45.00 | 6.95 | 7.75 | 7.35 | 7.65 | +2.27 | +42.20% | 0.16 | 43 | 4,379 | 0.67 | -0.67 | 0.04 | -0.03 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 50.00 | 11.10 | 12.30 | 11.70 | 12.00 | +1.60 | +15.39% | 0.23 | 62 | 4,711 | 0.74 | -0.80 | 0.03 | -0.03 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 55.00 | 15.70 | 16.40 | 16.05 | 16.60 | +3.20 | +23.89% | 0.29 | 19 | 4,888 | 0.73 | -0.88 | 0.02 | -0.02 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 60.00 | 20.50 | 21.30 | 20.90 | 21.08 | +3.13 | +17.44% | 0.35 | 20 | 3,716 | 0.93 | -0.92 | 0.01 | -0.02 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 65.00 | 24.60 | 26.70 | 25.65 | 25.52 | 0.00 | 0.00% | 0.39 | 0 | 152 | 1.17 | -0.95 | 0.01 | -0.01 | 10/27/2026 | 10/30/2026 4:00:01 PM EST |
| 70.00 | 29.25 | 31.80 | 30.53 | 31.60 | +0.30 | +0.96% | 0.44 | 5 | 150 | 1.31 | -0.97 | 0.01 | -0.01 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 75.00 | 33.65 | 37.50 | 35.58 | 19.55 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.60 | -0.98 | 0.00 | -0.01 | 8/25/2026 | 10/30/2026 4:00:01 PM EST |
| 80.00 | 38.65 | 42.60 | 40.63 | 31.75 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.72 | -0.98 | 0.00 | 0.00 | 10/6/2026 | 10/30/2026 4:00:01 PM EST |
| 85.00 | 44.35 | 46.90 | 45.63 | 29.47 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.63 | -0.99 | 0.00 | 0.00 | 8/28/2026 | 10/30/2026 4:00:01 PM EST |
| 90.00 | 49.20 | 52.60 | 50.90 | 32.50 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/30/2026 4:00:01 PM EST |
| 95.00 | 53.65 | 57.50 | 55.58 | % | 0.59 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 100.00 | 59.20 | 61.80 | 60.50 | 45.84 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 10/30/2026 4:00:01 PM EST |
| 105.00 | 63.70 | 67.60 | 65.65 | 45.50 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 10/30/2026 4:00:01 PM EST |