Options Chain for MP MATERIALS CORP COM CL A (MP) - $66.20 as of 5/5/2026 2:48:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 37.40 | 40.25 | 38.83 | 40.37 | 0.00 | 0.00% | 1.29 | 0 | 1 | 0.85 | 0.96 | 0.00 | -0.01 | 4/22/2026 | 5/5/2026 3:59:42 PM EST |
| 35.00 | 33.60 | 36.00 | 34.80 | 35.65 | +2.35 | +7.06% | 0.99 | 1 | 4 | 0.80 | 0.93 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 3:59:42 PM EST |
| 40.00 | 29.55 | 31.90 | 30.73 | % | 0.77 | 0 | 0 | 0.62 | 0.90 | 0.00 | -0.02 | 5/5/2026 3:59:42 PM EST | |||
| 45.00 | 26.10 | 28.45 | 27.28 | 26.38 | 0.00 | 0.00% | 0.61 | 0 | 1 | 0.66 | 0.86 | 0.01 | -0.02 | 4/21/2026 | 5/5/2026 3:59:42 PM EST |
| 50.00 | 22.85 | 25.30 | 24.08 | 19.70 | 0.00 | 0.00% | 0.48 | 0 | 5 | 0.68 | 0.81 | 0.01 | -0.03 | 4/27/2026 | 5/5/2026 3:59:42 PM EST |
| 55.00 | 20.85 | 21.95 | 21.40 | 20.60 | -0.84 | -3.92% | 0.39 | 2 | 17 | 0.70 | 0.76 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 3:59:42 PM EST |
| 60.00 | 18.10 | 19.15 | 18.63 | 19.00 | +0.55 | +2.99% | 0.31 | 6 | 33 | 0.69 | 0.70 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 3:59:42 PM EST |
| 65.00 | 15.90 | 16.90 | 16.40 | 16.40 | +0.65 | +4.13% | 0.25 | 17 | 394 | 0.69 | 0.65 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 3:59:42 PM EST |
| 70.00 | 13.65 | 14.80 | 14.23 | 14.14 | +0.66 | +4.90% | 0.20 | 27 | 147 | 0.69 | 0.60 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 3:59:42 PM EST |
| 75.00 | 11.75 | 13.10 | 12.43 | 12.20 | -0.30 | -2.40% | 0.17 | 99 | 90 | 0.69 | 0.55 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 3:59:42 PM EST |
| 80.00 | 10.65 | 11.45 | 11.05 | 11.25 | +0.95 | +9.23% | 0.14 | 29 | 377 | 0.70 | 0.50 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 3:59:42 PM EST |
| 85.00 | 8.85 | 10.70 | 9.78 | 10.18 | +0.48 | +4.95% | 0.12 | 5 | 156 | 0.70 | 0.46 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 3:59:42 PM EST |
| 90.00 | 8.60 | 9.15 | 8.88 | 8.56 | +0.56 | +7.00% | 0.10 | 9,074 | 48 | 0.72 | 0.42 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 3:59:42 PM EST |
| 95.00 | 7.30 | 8.55 | 7.93 | 7.65 | +0.16 | +2.14% | 0.08 | 2 | 44 | 0.72 | 0.39 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 3:59:42 PM EST |
| 100.00 | 6.50 | 7.65 | 7.08 | 6.98 | +0.41 | +6.24% | 0.07 | 10 | 670 | 0.73 | 0.36 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 3:59:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.11 | 1.00 | 0.56 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.64 | -0.04 | 0.00 | -0.01 | 5/1/2026 | 5/5/2026 3:59:42 PM EST |
| 35.00 | 0.84 | 1.90 | 1.37 | 1.18 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.70 | -0.07 | 0.00 | -0.01 | 5/4/2026 | 5/5/2026 3:59:42 PM EST |
| 40.00 | 1.76 | 2.57 | 2.17 | 2.20 | -0.55 | -20.00% | 0.05 | 1 | 325 | 0.68 | -0.10 | 0.00 | -0.02 | 5/5/2026 | 5/5/2026 3:59:42 PM EST |
| 45.00 | 3.30 | 3.80 | 3.55 | 3.45 | -0.05 | -1.43% | 0.08 | 3 | 861 | 0.69 | -0.14 | 0.01 | -0.02 | 5/5/2026 | 5/5/2026 3:59:42 PM EST |
| 50.00 | 4.70 | 5.45 | 5.08 | 5.00 | -0.25 | -4.77% | 0.10 | 48 | 54 | 0.68 | -0.19 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 3:59:42 PM EST |
| 55.00 | 6.70 | 7.50 | 7.10 | 6.95 | +0.20 | +2.97% | 0.13 | 2 | 38 | 0.69 | -0.24 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 3:59:42 PM EST |
| 60.00 | 9.15 | 9.90 | 9.53 | 9.50 | -0.30 | -3.07% | 0.16 | 37 | 388 | 0.69 | -0.30 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 3:59:42 PM EST |
| 65.00 | 11.50 | 12.70 | 12.10 | 11.95 | -2.61 | -17.93% | 0.19 | 1 | 9 | 0.69 | -0.35 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 3:59:42 PM EST |
| 70.00 | 14.40 | 16.05 | 15.23 | 15.35 | 0.00 | 0.00% | 0.22 | 0 | 13 | 0.70 | -0.40 | 0.01 | -0.03 | 5/4/2026 | 5/5/2026 3:59:42 PM EST |
| 75.00 | 17.25 | 19.25 | 18.25 | 19.85 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.69 | -0.45 | 0.01 | -0.03 | 5/1/2026 | 5/5/2026 3:59:42 PM EST |
| 80.00 | 20.70 | 22.30 | 21.50 | 24.70 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.68 | -0.50 | 0.01 | -0.03 | 4/16/2026 | 5/5/2026 3:59:42 PM EST |
| 85.00 | 24.70 | 26.90 | 25.80 | % | 0.30 | 0 | 0 | 0.71 | -0.54 | 0.01 | -0.03 | 5/5/2026 3:59:42 PM EST | |||
| 90.00 | 28.60 | 30.75 | 29.68 | % | 0.33 | 0 | 0 | 0.72 | -0.58 | 0.01 | -0.03 | 5/5/2026 3:59:42 PM EST | |||
| 95.00 | 32.65 | 34.55 | 33.60 | % | 0.35 | 0 | 0 | 0.72 | -0.61 | 0.01 | -0.03 | 5/5/2026 3:59:42 PM EST | |||
| 100.00 | 36.85 | 38.75 | 37.80 | % | 0.38 | 0 | 0 | 0.72 | -0.64 | 0.01 | -0.03 | 5/5/2026 3:59:42 PM EST |