Options Chain for MP MATERIALS CORP COM CL A (MP) - $37.45 as of 11/13/2026 10:04:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.90 | 20.85 | 18.88 | 38.63 | 0.00 | 0.00% | 0.94 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 11/13/2026 4:00:06 PM EST |
| 25.00 | 12.00 | 15.25 | 13.63 | 13.55 | +1.46 | +12.08% | 0.55 | 6 | 41 | 1.57 | 0.99 | 0.00 | -0.01 | 11/13/2026 | 11/13/2026 4:00:06 PM EST |
| 30.00 | 8.80 | 10.05 | 9.43 | 8.75 | 0.00 | 0.00% | 0.31 | 0 | 128 | 1.02 | 0.91 | 0.02 | -0.02 | 11/12/2026 | 11/13/2026 4:00:06 PM EST |
| 35.00 | 5.15 | 5.60 | 5.38 | 5.27 | +0.47 | +9.80% | 0.15 | 104 | 1,484 | 0.66 | 0.74 | 0.04 | -0.04 | 11/13/2026 | 11/13/2026 4:00:06 PM EST |
| 40.00 | 2.53 | 2.66 | 2.60 | 2.60 | +0.56 | +27.46% | 0.07 | 15,328 | 2,166 | 0.64 | 0.49 | 0.05 | -0.05 | 11/13/2026 | 11/13/2026 4:00:06 PM EST |
| 45.00 | 1.02 | 1.15 | 1.09 | 1.10 | +0.20 | +22.23% | 0.02 | 14,923 | 5,735 | 0.63 | 0.27 | 0.04 | -0.04 | 11/13/2026 | 11/13/2026 4:00:06 PM EST |
| 50.00 | 0.30 | 0.51 | 0.41 | 0.46 | +0.08 | +21.06% | 0.01 | 500 | 17,366 | 0.66 | 0.14 | 0.03 | -0.03 | 11/13/2026 | 11/13/2026 4:00:06 PM EST |
| 55.00 | 0.15 | 0.35 | 0.25 | 0.22 | +0.01 | +4.77% | 0.00 | 26 | 6,336 | 0.70 | 0.07 | 0.02 | -0.02 | 11/13/2026 | 11/13/2026 4:00:06 PM EST |
| 60.00 | 0.09 | 0.15 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 43 | 8,920 | 0.73 | 0.04 | 0.01 | -0.01 | 11/13/2026 | 11/13/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.01 | -11.12% | 0.00 | 53 | 2,637 | 0.79 | 0.02 | 0.00 | -0.01 | 11/13/2026 | 11/13/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.03 | -33.34% | 0.00 | 18 | 1,796 | 0.92 | 0.01 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:06 PM EST |
| 75.00 | 0.02 | 0.14 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 8 | 1,370 | 0.96 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 3,790 | 1.08 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:06 PM EST |
| 85.00 | 0.02 | 0.27 | 0.15 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 1,943 | 1.02 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 3,709 | 1.22 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:06 PM EST |
| 95.00 | 0.01 | 0.12 | 0.07 | 0.12 | +0.11 | +1,100.00% | 0.00 | 6 | 448 | 1.16 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.10 | -90.91% | 0.00 | 2 | 3,102 | 1.35 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 378 | 1.29 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/13/2026 4:00:06 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 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.32 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.23 | 0.12 | 0.10 | +0.02 | +25.00% | 0.00 | 6 | 445 | 0.92 | -0.01 | 0.00 | -0.01 | 11/13/2026 | 11/13/2026 4:00:06 PM EST |
| 30.00 | 0.24 | 0.43 | 0.34 | 0.39 | -0.03 | -7.15% | 0.01 | 110 | 1,880 | 0.66 | -0.09 | 0.02 | -0.02 | 11/13/2026 | 11/13/2026 4:00:06 PM EST |
| 35.00 | 1.40 | 1.54 | 1.47 | 1.46 | -0.19 | -11.52% | 0.04 | 354 | 5,849 | 0.67 | -0.26 | 0.04 | -0.04 | 11/13/2026 | 11/13/2026 4:00:06 PM EST |
| 40.00 | 3.55 | 3.90 | 3.73 | 3.75 | -0.35 | -8.54% | 0.09 | 343 | 4,701 | 0.65 | -0.51 | 0.05 | -0.05 | 11/13/2026 | 11/13/2026 4:00:06 PM EST |
| 45.00 | 6.80 | 7.45 | 7.13 | 7.33 | -0.62 | -7.80% | 0.16 | 50 | 4,380 | 0.62 | -0.73 | 0.04 | -0.04 | 11/13/2026 | 11/13/2026 4:00:06 PM EST |
| 50.00 | 11.35 | 11.85 | 11.60 | 11.55 | -0.85 | -6.86% | 0.23 | 23 | 4,723 | 0.75 | -0.86 | 0.03 | -0.03 | 11/13/2026 | 11/13/2026 4:00:06 PM EST |
| 55.00 | 15.85 | 16.65 | 16.25 | 16.47 | -0.32 | -1.91% | 0.30 | 8 | 4,858 | 0.84 | -0.93 | 0.02 | -0.02 | 11/13/2026 | 11/13/2026 4:00:06 PM EST |
| 60.00 | 20.95 | 21.85 | 21.40 | 21.27 | -2.70 | -11.27% | 0.36 | 2 | 3,053 | 1.08 | -0.96 | 0.01 | -0.01 | 11/13/2026 | 11/13/2026 4:00:06 PM EST |
| 65.00 | 25.00 | 27.55 | 26.28 | 26.14 | -1.44 | -5.23% | 0.40 | 2 | 10 | 1.48 | -0.98 | 0.00 | -0.01 | 11/13/2026 | 11/13/2026 4:00:06 PM EST |
| 70.00 | 29.25 | 32.25 | 30.75 | 34.20 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.51 | -0.99 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 4:00:06 PM EST |
| 75.00 | 34.95 | 38.20 | 36.58 | 39.85 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/13/2026 4:00:06 PM EST |
| 80.00 | 39.95 | 43.20 | 41.58 | 31.75 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 11/13/2026 4:00:06 PM EST |
| 85.00 | 44.25 | 48.20 | 46.23 | 29.47 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 11/13/2026 4:00:06 PM EST |
| 90.00 | 49.25 | 53.20 | 51.23 | 52.20 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 4:00:06 PM EST |
| 95.00 | 54.95 | 58.20 | 56.58 | 55.01 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/13/2026 4:00:06 PM EST |
| 100.00 | 59.95 | 63.20 | 61.58 | 59.95 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/13/2026 4:00:06 PM EST |
| 105.00 | 64.25 | 68.20 | 66.23 | 45.50 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 11/13/2026 4:00:06 PM EST |