Options Chain for MP MATERIALS CORP COM CL A (MP) - $45.43 as of 9/30/2026 12:50:41 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 | 26.15 | 30.05 | 28.10 | 38.63 | 0.00 | 0.00% | 1.41 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/30/2026 11:58:56 AM EST |
| 25.00 | 21.20 | 24.65 | 22.93 | 22.00 | 0.00 | 0.00% | 0.92 | 0 | 7 | 1.34 | 0.99 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 11:58:56 AM EST |
| 30.00 | 16.90 | 19.30 | 18.10 | 20.27 | 0.00 | 0.00% | 0.60 | 0 | 30 | 0.95 | 0.97 | 0.01 | -0.01 | 9/17/2026 | 9/30/2026 11:58:56 AM EST |
| 35.00 | 12.45 | 14.75 | 13.60 | 13.30 | +2.20 | +19.82% | 0.39 | 5 | 86 | 0.79 | 0.91 | 0.01 | -0.02 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 40.00 | 9.45 | 10.55 | 10.00 | 9.80 | +1.93 | +24.53% | 0.25 | 2 | 330 | 0.60 | 0.80 | 0.02 | -0.03 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 45.00 | 6.75 | 7.15 | 6.95 | 6.80 | +1.57 | +30.02% | 0.15 | 45 | 1,347 | 0.61 | 0.65 | 0.03 | -0.03 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 50.00 | 4.70 | 4.85 | 4.78 | 4.60 | +1.15 | +33.34% | 0.10 | 260 | 10,843 | 0.60 | 0.50 | 0.03 | -0.04 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 55.00 | 3.10 | 3.25 | 3.18 | 3.16 | +1.15 | +57.22% | 0.06 | 169 | 3,289 | 0.62 | 0.37 | 0.03 | -0.03 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 60.00 | 2.15 | 2.22 | 2.19 | 2.15 | +0.67 | +45.27% | 0.04 | 434 | 5,892 | 0.64 | 0.28 | 0.02 | -0.03 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 65.00 | 1.39 | 1.51 | 1.45 | 1.45 | +0.44 | +43.57% | 0.02 | 8 | 2,634 | 0.65 | 0.20 | 0.02 | -0.03 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 70.00 | 0.81 | 1.10 | 0.96 | 1.04 | +0.32 | +44.45% | 0.01 | 7 | 1,583 | 0.66 | 0.15 | 0.02 | -0.02 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 75.00 | 0.60 | 0.82 | 0.71 | 0.76 | +0.22 | +40.75% | 0.01 | 2 | 1,275 | 0.68 | 0.11 | 0.01 | -0.02 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 80.00 | 0.42 | 0.60 | 0.51 | 0.60 | +0.18 | +42.86% | 0.01 | 3 | 3,823 | 0.71 | 0.08 | 0.01 | -0.02 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 85.00 | 0.21 | 0.68 | 0.45 | 0.45 | +0.13 | +40.63% | 0.01 | 2 | 1,962 | 0.73 | 0.06 | 0.01 | -0.01 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 90.00 | 0.20 | 0.42 | 0.31 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 9,456 | 0.74 | 0.05 | 0.01 | -0.01 | 9/29/2026 | 9/30/2026 11:58:56 AM EST |
| 95.00 | 0.10 | 0.38 | 0.24 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 448 | 0.74 | 0.03 | 0.00 | -0.01 | 9/28/2026 | 9/30/2026 11:58:56 AM EST |
| 100.00 | 0.12 | 0.32 | 0.22 | 0.20 | +0.04 | +25.00% | 0.00 | 2 | 3,196 | 0.78 | 0.03 | 0.00 | -0.01 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 105.00 | 0.07 | 0.16 | 0.12 | 0.09 | -0.07 | -43.75% | 0.00 | 1 | 397 | 0.75 | 0.02 | 0.00 | -0.01 | 9/30/2026 | 9/30/2026 11:58:56 AM 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 | 0.21 | 0.11 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/30/2026 11:58:56 AM EST |
| 25.00 | 0.00 | 0.23 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.83 | -0.01 | 0.00 | 0.00 | 9/16/2026 | 9/30/2026 11:58:56 AM EST |
| 30.00 | 0.10 | 0.41 | 0.26 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1,736 | 0.62 | -0.03 | 0.01 | -0.01 | 9/29/2026 | 9/30/2026 11:58:56 AM EST |
| 35.00 | 0.41 | 0.80 | 0.61 | 0.52 | -0.23 | -30.67% | 0.02 | 5 | 3,200 | 0.57 | -0.09 | 0.01 | -0.02 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 40.00 | 1.52 | 1.65 | 1.59 | 1.64 | -0.46 | -21.91% | 0.04 | 5 | 2,206 | 0.57 | -0.20 | 0.02 | -0.03 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 45.00 | 3.45 | 3.60 | 3.53 | 3.55 | -0.86 | -19.51% | 0.08 | 62 | 3,937 | 0.58 | -0.35 | 0.03 | -0.03 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 50.00 | 6.15 | 6.35 | 6.25 | 6.35 | -1.20 | -15.90% | 0.12 | 144 | 4,368 | 0.60 | -0.50 | 0.03 | -0.04 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 55.00 | 9.60 | 9.75 | 9.68 | 9.85 | -1.91 | -16.25% | 0.18 | 3,587 | 2,337 | 0.62 | -0.63 | 0.03 | -0.03 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 60.00 | 13.25 | 14.05 | 13.65 | 13.05 | -2.92 | -18.29% | 0.23 | 2 | 3,740 | 0.60 | -0.72 | 0.02 | -0.03 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 65.00 | 17.40 | 18.45 | 17.93 | 18.47 | -1.47 | -7.38% | 0.28 | 1 | 272 | 0.59 | -0.80 | 0.02 | -0.03 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 70.00 | 22.10 | 23.10 | 22.60 | 22.35 | -2.53 | -10.17% | 0.32 | 8 | 224 | 0.74 | -0.85 | 0.02 | -0.02 | 9/30/2026 | 9/30/2026 11:58:56 AM EST |
| 75.00 | 26.35 | 28.05 | 27.20 | 19.55 | 0.00 | 0.00% | 0.36 | 0 | 92 | 0.81 | -0.89 | 0.01 | -0.02 | 8/25/2026 | 9/30/2026 11:58:56 AM EST |
| 80.00 | 31.35 | 33.65 | 32.50 | 31.90 | 0.00 | 0.00% | 0.41 | 0 | 44 | 1.00 | -0.92 | 0.01 | -0.02 | 9/25/2026 | 9/30/2026 11:58:56 AM EST |
| 85.00 | 36.20 | 38.55 | 37.38 | 29.47 | 0.00 | 0.00% | 0.44 | 0 | 17 | 1.06 | -0.94 | 0.01 | -0.01 | 8/28/2026 | 9/30/2026 11:58:56 AM EST |
| 90.00 | 41.00 | 43.50 | 42.25 | 32.50 | 0.00 | 0.00% | 0.47 | 0 | 15 | 1.12 | -0.95 | 0.01 | -0.01 | 8/25/2026 | 9/30/2026 11:58:56 AM EST |
| 95.00 | 45.45 | 49.05 | 47.25 | % | 0.50 | 0 | 0 | 1.28 | -0.97 | 0.00 | -0.01 | 9/30/2026 11:58:56 AM EST | |||
| 100.00 | 50.90 | 53.50 | 52.20 | 45.84 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.24 | -0.97 | 0.00 | -0.01 | 5/20/2026 | 9/30/2026 11:58:56 AM EST |
| 105.00 | 56.00 | 58.50 | 57.25 | 45.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.30 | -0.98 | 0.00 | -0.01 | 6/17/2026 | 9/30/2026 11:58:56 AM EST |