Options Chain for MP MATERIALS CORP COM CL A (MP) - $45.46 as of 7/17/2026 11:54:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.35 | 22.85 | 21.60 | % | 0.86 | 0 | 0 | 0.86 | 0.93 | 0.01 | -0.01 | 7/17/2026 1:58:58 PM EST | |||
| 30.00 | 16.25 | 18.95 | 17.60 | 21.23 | 0.00 | 0.00% | 0.59 | 0 | 20 | 0.84 | 0.88 | 0.01 | -0.02 | 7/13/2026 | 7/17/2026 1:58:58 PM EST |
| 35.00 | 13.15 | 15.15 | 14.15 | 14.64 | +0.64 | +4.58% | 0.40 | 8 | 14 | 0.71 | 0.81 | 0.01 | -0.02 | 7/17/2026 | 7/17/2026 1:58:58 PM EST |
| 40.00 | 10.70 | 11.90 | 11.30 | 11.23 | -2.97 | -20.92% | 0.28 | 14 | 63 | 0.68 | 0.72 | 0.02 | -0.03 | 7/17/2026 | 7/17/2026 1:58:58 PM EST |
| 45.00 | 8.45 | 9.35 | 8.90 | 9.08 | +0.58 | +6.83% | 0.20 | 49 | 55 | 0.71 | 0.62 | 0.02 | -0.03 | 7/17/2026 | 7/17/2026 1:58:58 PM EST |
| 50.00 | 6.70 | 7.25 | 6.98 | 6.79 | -0.06 | -0.88% | 0.14 | 7,883 | 312 | 0.71 | 0.53 | 0.02 | -0.03 | 7/17/2026 | 7/17/2026 1:58:58 PM EST |
| 55.00 | 5.15 | 5.70 | 5.43 | 5.75 | +0.80 | +16.17% | 0.10 | 77 | 643 | 0.72 | 0.45 | 0.02 | -0.03 | 7/17/2026 | 7/17/2026 1:58:58 PM EST |
| 60.00 | 4.05 | 4.40 | 4.23 | 4.40 | +0.15 | +3.53% | 0.07 | 69 | 458 | 0.71 | 0.38 | 0.02 | -0.03 | 7/17/2026 | 7/17/2026 1:58:58 PM EST |
| 65.00 | 3.10 | 3.80 | 3.45 | 3.15 | -0.25 | -7.36% | 0.05 | 59 | 630 | 0.74 | 0.32 | 0.02 | -0.03 | 7/17/2026 | 7/17/2026 1:58:58 PM EST |
| 70.00 | 2.45 | 3.40 | 2.93 | 2.88 | +0.28 | +10.77% | 0.04 | 22 | 766 | 0.75 | 0.27 | 0.02 | -0.02 | 7/17/2026 | 7/17/2026 1:58:58 PM EST |
| 75.00 | 1.83 | 2.54 | 2.19 | 2.20 | +0.08 | +3.78% | 0.03 | 12 | 583 | 0.73 | 0.22 | 0.01 | -0.02 | 7/17/2026 | 7/17/2026 1:58:58 PM EST |
| 80.00 | 1.56 | 2.09 | 1.83 | 1.76 | +0.06 | +3.53% | 0.02 | 101 | 650 | 0.75 | 0.19 | 0.01 | -0.02 | 7/17/2026 | 7/17/2026 1:58:58 PM EST |
| 85.00 | 1.19 | 1.86 | 1.53 | 1.23 | -0.09 | -6.82% | 0.02 | 1 | 197 | 0.77 | 0.16 | 0.01 | -0.02 | 7/17/2026 | 7/17/2026 1:58:58 PM EST |
| 90.00 | 0.94 | 1.52 | 1.23 | 1.26 | +0.21 | +20.00% | 0.01 | 11 | 9,310 | 0.75 | 0.14 | 0.01 | -0.02 | 7/17/2026 | 7/17/2026 1:58:58 PM EST |
| 95.00 | 0.69 | 1.48 | 1.09 | 0.83 | -0.15 | -15.31% | 0.01 | 10 | 237 | 0.77 | 0.12 | 0.01 | -0.01 | 7/17/2026 | 7/17/2026 1:58:58 PM EST |
| 100.00 | 0.57 | 1.32 | 0.95 | 0.89 | +0.10 | +12.66% | 0.01 | 155 | 2,493 | 0.78 | 0.10 | 0.01 | -0.01 | 7/17/2026 | 7/17/2026 1:58:58 PM EST |
| 105.00 | 0.61 | 0.96 | 0.79 | 0.64 | -0.07 | -9.86% | 0.01 | 32 | 115 | 0.79 | 0.08 | 0.01 | -0.01 | 7/17/2026 | 7/17/2026 1:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.40 | 1.58 | 0.99 | % | 0.04 | 0 | 0 | 0.80 | -0.07 | 0.01 | -0.01 | 7/17/2026 1:58:58 PM EST | |||
| 30.00 | 1.02 | 1.85 | 1.44 | 1.27 | 0.00 | 0.00% | 0.05 | 0 | 1,414 | 0.70 | -0.12 | 0.01 | -0.02 | 7/16/2026 | 7/17/2026 1:58:58 PM EST |
| 35.00 | 2.78 | 2.99 | 2.89 | 2.80 | -0.06 | -2.10% | 0.08 | 46 | 1,439 | 0.71 | -0.19 | 0.01 | -0.02 | 7/17/2026 | 7/17/2026 1:58:58 PM EST |
| 40.00 | 4.80 | 5.00 | 4.90 | 4.88 | -0.01 | -0.21% | 0.12 | 210 | 1,112 | 0.71 | -0.28 | 0.02 | -0.03 | 7/17/2026 | 7/17/2026 1:58:58 PM EST |
| 45.00 | 7.15 | 7.55 | 7.35 | 7.47 | 0.00 | 0.00% | 0.16 | 183 | 2,450 | 0.70 | -0.38 | 0.02 | -0.03 | 7/17/2026 | 7/17/2026 1:58:58 PM EST |
| 50.00 | 10.05 | 10.70 | 10.38 | 10.00 | -0.95 | -8.68% | 0.21 | 69 | 1,153 | 0.69 | -0.47 | 0.02 | -0.03 | 7/17/2026 | 7/17/2026 1:58:58 PM EST |
| 55.00 | 13.55 | 15.05 | 14.30 | 14.49 | +0.14 | +0.98% | 0.26 | 2 | 190 | 0.73 | -0.55 | 0.02 | -0.03 | 7/17/2026 | 7/17/2026 1:58:58 PM EST |
| 60.00 | 17.45 | 18.25 | 17.85 | 18.48 | +0.27 | +1.49% | 0.30 | 3 | 1,884 | 0.71 | -0.62 | 0.02 | -0.03 | 7/17/2026 | 7/17/2026 1:58:58 PM EST |
| 65.00 | 20.45 | 23.20 | 21.83 | 22.52 | 0.00 | 0.00% | 0.34 | 0 | 231 | 0.71 | -0.68 | 0.02 | -0.03 | 7/16/2026 | 7/17/2026 1:58:58 PM EST |
| 70.00 | 24.95 | 27.55 | 26.25 | 26.23 | 0.00 | 0.00% | 0.38 | 0 | 242 | 0.72 | -0.73 | 0.02 | -0.02 | 7/16/2026 | 7/17/2026 1:58:58 PM EST |
| 75.00 | 29.25 | 32.00 | 30.63 | 30.82 | 0.00 | 0.00% | 0.41 | 0 | 75 | 0.70 | -0.78 | 0.01 | -0.02 | 7/16/2026 | 7/17/2026 1:58:58 PM EST |
| 80.00 | 34.15 | 36.65 | 35.40 | 24.65 | 0.00 | 0.00% | 0.44 | 0 | 36 | 0.71 | -0.81 | 0.01 | -0.02 | 6/5/2026 | 7/17/2026 1:58:58 PM EST |
| 85.00 | 38.85 | 41.35 | 40.10 | 30.98 | 0.00 | 0.00% | 0.47 | 0 | 12 | 0.93 | -0.84 | 0.01 | -0.02 | 6/24/2026 | 7/17/2026 1:58:58 PM EST |
| 90.00 | 43.50 | 45.35 | 44.43 | 34.10 | 0.00 | 0.00% | 0.49 | 0 | 6 | 0.86 | -0.86 | 0.01 | -0.02 | 6/23/2026 | 7/17/2026 1:58:58 PM EST |
| 95.00 | 48.35 | 50.95 | 49.65 | % | 0.52 | 0 | 0 | 0.98 | -0.88 | 0.01 | -0.01 | 7/17/2026 1:58:58 PM EST | |||
| 100.00 | 53.00 | 55.80 | 54.40 | 45.84 | 0.00 | 0.00% | 0.54 | 0 | 5 | 1.01 | -0.90 | 0.01 | -0.01 | 5/20/2026 | 7/17/2026 1:58:58 PM EST |
| 105.00 | 57.65 | 60.75 | 59.20 | 45.50 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.05 | -0.92 | 0.01 | -0.01 | 6/17/2026 | 7/17/2026 1:58:58 PM EST |