Options Chain for MP MATERIALS CORP COM CL A (MP) - $51.95 as of 11/7/2025 1:09:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | % | 0.00 | 0 | 0 | 1.12 | 0.90 | 0.01 | -0.03 | 11/7/2025 12:58:48 PM EST | ||||||
| 43.00 | 12.80 | 15.60 | 14.20 | % | 0.33 | 0 | 0 | 1.05 | 0.86 | 0.01 | -0.04 | 11/7/2025 12:58:48 PM EST | |||
| 44.00 | 12.00 | 14.90 | 13.45 | % | 0.31 | 0 | 0 | 0.66 | 0.84 | 0.02 | -0.04 | 11/7/2025 12:58:48 PM EST | |||
| 45.00 | 11.20 | 14.10 | 12.65 | % | 0.28 | 0 | 0 | 0.68 | 0.82 | 0.02 | -0.04 | 11/7/2025 12:58:48 PM EST | |||
| 46.00 | 10.40 | 13.40 | 11.90 | % | 0.26 | 0 | 0 | 0.69 | 0.80 | 0.02 | -0.05 | 11/7/2025 12:58:48 PM EST | |||
| 47.00 | 9.70 | 12.70 | 11.20 | % | 0.24 | 0 | 0 | 0.70 | 0.78 | 0.02 | -0.05 | 11/7/2025 12:58:48 PM EST | |||
| 48.00 | 9.00 | 12.10 | 10.55 | % | 0.22 | 0 | 0 | 0.71 | 0.75 | 0.02 | -0.05 | 11/7/2025 12:58:48 PM EST | |||
| 49.00 | 8.40 | 11.50 | 9.95 | % | 0.20 | 0 | 0 | 0.73 | 0.73 | 0.02 | -0.05 | 11/7/2025 12:58:48 PM EST | |||
| 50.00 | 7.80 | 10.60 | 9.20 | % | 0.18 | 0 | 0 | 0.71 | 0.71 | 0.02 | -0.06 | 11/7/2025 12:58:48 PM EST | |||
| 51.00 | 7.20 | 10.40 | 8.80 | % | 0.17 | 0 | 0 | 0.74 | 0.68 | 0.02 | -0.06 | 11/7/2025 12:58:48 PM EST | |||
| 52.00 | 6.70 | 9.70 | 8.20 | 7.00 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.74 | 0.66 | 0.02 | -0.06 | 11/6/2025 | 11/7/2025 12:58:48 PM EST |
| 53.00 | 6.20 | 9.50 | 7.85 | 6.45 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.77 | 0.64 | 0.02 | -0.06 | 11/6/2025 | 11/7/2025 12:58:48 PM EST |
| 54.00 | 6.00 | 8.80 | 7.40 | 7.08 | +0.58 | +8.93% | 0.14 | 4 | 14 | 0.78 | 0.61 | 0.02 | -0.06 | 11/7/2025 | 11/7/2025 12:58:48 PM EST |
| 55.00 | 5.50 | 7.90 | 6.70 | 6.50 | +1.10 | +20.37% | 0.12 | 16 | 17 | 0.75 | 0.59 | 0.02 | -0.06 | 11/7/2025 | 11/7/2025 12:58:48 PM EST |
| 56.00 | 5.50 | 7.90 | 6.70 | 4.81 | % | 0.12 | 1 | 0 | 0.81 | 0.56 | 0.02 | -0.07 | 11/7/2025 | 11/7/2025 12:58:48 PM EST | |
| 57.00 | 4.40 | 7.40 | 5.90 | % | 0.10 | 0 | 0 | 0.76 | 0.54 | 0.02 | -0.07 | 11/7/2025 12:58:48 PM EST | |||
| 58.00 | 4.60 | 7.00 | 5.80 | 4.09 | % | 0.10 | 1 | 0 | 0.80 | 0.51 | 0.02 | -0.07 | 11/7/2025 | 11/7/2025 12:58:48 PM EST | |
| 59.00 | 3.60 | 6.20 | 4.90 | % | 0.08 | 0 | 0 | 0.74 | 0.49 | 0.02 | -0.07 | 11/7/2025 12:58:48 PM EST | |||
| 60.00 | 3.20 | 5.80 | 4.50 | 4.79 | +0.29 | +6.45% | 0.07 | 10 | 1 | 0.72 | 0.47 | 0.02 | -0.07 | 11/7/2025 | 11/7/2025 12:58:48 PM EST |
| 61.00 | 3.20 | 6.50 | 4.85 | 3.60 | % | 0.08 | 1 | 0 | 0.82 | 0.45 | 0.02 | -0.07 | 11/7/2025 | 11/7/2025 12:58:48 PM EST | |
| 62.00 | 2.80 | 5.00 | 3.90 | 2.37 | % | 0.06 | 1 | 0 | 0.74 | 0.42 | 0.02 | -0.07 | 11/7/2025 | 11/7/2025 12:58:48 PM EST | |
| 63.00 | 2.40 | 5.00 | 3.70 | 4.00 | % | 0.06 | 1 | 0 | 0.75 | 0.40 | 0.02 | -0.06 | 11/7/2025 | 11/7/2025 12:58:48 PM EST | |
| 64.00 | 2.05 | 4.80 | 3.43 | % | 0.05 | 0 | 0 | 0.75 | 0.38 | 0.02 | -0.06 | 11/7/2025 12:58:48 PM EST | |||
| 65.00 | 2.35 | 5.00 | 3.68 | 3.22 | % | 0.06 | 5 | 0 | 0.82 | 0.37 | 0.02 | -0.06 | 11/7/2025 | 11/7/2025 12:58:48 PM EST | |
| 66.00 | 1.80 | 4.20 | 3.00 | 3.10 | % | 0.05 | 1 | 0 | 0.76 | 0.35 | 0.02 | -0.06 | 11/7/2025 | 11/7/2025 12:58:48 PM EST | |
| 67.00 | 2.80 | 3.60 | 3.20 | 3.00 | +0.33 | +12.36% | 0.05 | 4 | 1 | 0.80 | 0.33 | 0.02 | -0.06 | 11/7/2025 | 11/7/2025 12:58:48 PM EST |
| 68.00 | 1.20 | 5.00 | 3.10 | % | 0.05 | 0 | 0 | 0.82 | 0.31 | 0.02 | -0.06 | 11/7/2025 12:58:48 PM EST | |||
| 69.00 | % | 0.00 | 0 | 0 | 0.91 | 0.30 | 0.02 | -0.06 | 11/7/2025 12:58:48 PM EST | ||||||
| 70.00 | 2.05 | 3.50 | 2.78 | % | 0.04 | 0 | 0 | 0.85 | 0.28 | 0.02 | -0.06 | 11/7/2025 12:58:48 PM EST | |||
| 71.00 | 1.40 | 3.20 | 2.30 | 2.40 | % | 0.03 | 5 | 0 | 0.80 | 0.27 | 0.02 | -0.06 | 11/7/2025 | 11/7/2025 12:58:48 PM EST | |
| 72.00 | % | 0.00 | 0 | 0 | 0.84 | 0.26 | 0.02 | -0.06 | 11/7/2025 12:58:48 PM EST | ||||||
| 73.00 | 0.65 | 3.50 | 2.08 | % | 0.03 | 0 | 0 | 0.80 | 0.25 | 0.02 | -0.06 | 11/7/2025 12:58:48 PM EST | |||
| 74.00 | % | 0.00 | 0 | 0 | 0.80 | 0.24 | 0.02 | -0.06 | 11/7/2025 12:58:48 PM EST | ||||||
| 75.00 | % | 0.00 | 0 | 0 | 0.90 | 0.22 | 0.02 | -0.05 | 11/7/2025 12:58:48 PM EST | ||||||
| 76.00 | 0.90 | 2.75 | 1.83 | % | 0.02 | 0 | 0 | 0.84 | 0.21 | 0.02 | -0.05 | 11/7/2025 12:58:48 PM EST | |||
| 80.00 | % | 0.00 | 0 | 0 | 0.88 | 0.18 | 0.01 | -0.05 | 11/7/2025 12:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.30 | 1.10 | 0.70 | % | 0.02 | 0 | 0 | 0.74 | -0.10 | 0.01 | -0.03 | 11/7/2025 12:58:48 PM EST | |||
| 43.00 | 0.05 | 2.60 | 1.33 | % | 0.03 | 0 | 0 | 0.70 | -0.14 | 0.01 | -0.04 | 11/7/2025 12:58:48 PM EST | |||
| 44.00 | 0.70 | 3.30 | 2.00 | % | 0.05 | 0 | 0 | 0.85 | -0.16 | 0.02 | -0.04 | 11/7/2025 12:58:48 PM EST | |||
| 45.00 | 0.80 | 3.50 | 2.15 | % | 0.05 | 0 | 0 | 0.83 | -0.18 | 0.02 | -0.04 | 11/7/2025 12:58:48 PM EST | |||
| 46.00 | 0.50 | 3.80 | 2.15 | % | 0.05 | 0 | 0 | 0.77 | -0.20 | 0.02 | -0.05 | 11/7/2025 12:58:48 PM EST | |||
| 47.00 | 1.00 | 4.00 | 2.50 | % | 0.05 | 0 | 0 | 0.79 | -0.22 | 0.02 | -0.05 | 11/7/2025 12:58:48 PM EST | |||
| 48.00 | 1.35 | 3.70 | 2.53 | 2.62 | % | 0.05 | 4 | 0 | 0.75 | -0.25 | 0.02 | -0.05 | 11/7/2025 | 11/7/2025 12:58:48 PM EST | |
| 49.00 | 1.60 | 4.70 | 3.15 | % | 0.06 | 0 | 0 | 0.79 | -0.27 | 0.02 | -0.05 | 11/7/2025 12:58:48 PM EST | |||
| 50.00 | 2.45 | 4.40 | 3.43 | 3.60 | % | 0.07 | 51 | 0 | 0.80 | -0.29 | 0.02 | -0.06 | 11/7/2025 | 11/7/2025 12:58:48 PM EST | |
| 51.00 | 2.30 | 5.50 | 3.90 | % | 0.08 | 0 | 0 | 0.79 | -0.32 | 0.02 | -0.06 | 11/7/2025 12:58:48 PM EST | |||
| 52.00 | 3.30 | 5.40 | 4.35 | 5.10 | +0.30 | +6.25% | 0.08 | 14 | 26 | 0.81 | -0.34 | 0.02 | -0.06 | 11/7/2025 | 11/7/2025 12:58:48 PM EST |
| 53.00 | 3.40 | 5.40 | 4.40 | 5.65 | 0.00 | 0.00% | 0.08 | 0 | 37 | 0.74 | -0.36 | 0.02 | -0.06 | 11/6/2025 | 11/7/2025 12:58:48 PM EST |
| 54.00 | 3.80 | 7.00 | 5.40 | 5.90 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.81 | -0.39 | 0.02 | -0.06 | 11/6/2025 | 11/7/2025 12:58:48 PM EST |
| 55.00 | 4.40 | 7.10 | 5.75 | 5.75 | -0.75 | -11.54% | 0.10 | 13 | 22 | 0.79 | -0.41 | 0.02 | -0.06 | 11/7/2025 | 11/7/2025 12:58:48 PM EST |
| 56.00 | 5.20 | 8.10 | 6.65 | % | 0.12 | 0 | 0 | 0.83 | -0.44 | 0.02 | -0.07 | 11/7/2025 12:58:48 PM EST | |||
| 57.00 | 5.80 | 7.50 | 6.65 | 6.71 | % | 0.12 | 5 | 0 | 0.79 | -0.46 | 0.02 | -0.07 | 11/7/2025 | 11/7/2025 12:58:48 PM EST | |
| 58.00 | 6.20 | 9.20 | 7.70 | % | 0.13 | 0 | 0 | 0.82 | -0.49 | 0.02 | -0.07 | 11/7/2025 12:58:48 PM EST | |||
| 59.00 | 6.80 | 9.90 | 8.35 | % | 0.14 | 0 | 0 | 0.82 | -0.51 | 0.02 | -0.07 | 11/7/2025 12:58:48 PM EST | |||
| 60.00 | 7.50 | 9.70 | 8.60 | 9.60 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.81 | -0.53 | 0.02 | -0.07 | 11/6/2025 | 11/7/2025 12:58:48 PM EST |
| 61.00 | 8.50 | 11.20 | 9.85 | % | 0.16 | 0 | 0 | 0.81 | -0.55 | 0.02 | -0.07 | 11/7/2025 12:58:48 PM EST | |||
| 62.00 | 8.80 | 11.90 | 10.35 | 10.89 | % | 0.17 | 2 | 0 | 0.83 | -0.58 | 0.02 | -0.07 | 11/7/2025 | 11/7/2025 12:58:48 PM EST | |
| 63.00 | 9.30 | 12.60 | 10.95 | 12.93 | -0.37 | -2.79% | 0.17 | 1 | 5 | 0.82 | -0.60 | 0.02 | -0.06 | 11/7/2025 | 11/7/2025 12:58:48 PM EST |
| 64.00 | 10.10 | 13.30 | 11.70 | % | 0.18 | 0 | 0 | 0.82 | -0.62 | 0.02 | -0.06 | 11/7/2025 12:58:48 PM EST | |||
| 65.00 | 11.00 | 14.00 | 12.50 | 12.93 | -1.88 | -12.70% | 0.19 | 1 | 2 | 0.83 | -0.63 | 0.02 | -0.06 | 11/7/2025 | 11/7/2025 12:58:48 PM EST |
| 66.00 | 11.70 | 14.80 | 13.25 | % | 0.20 | 0 | 0 | 0.83 | -0.65 | 0.02 | -0.06 | 11/7/2025 12:58:48 PM EST | |||
| 67.00 | 12.50 | 15.60 | 14.05 | 15.75 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.83 | -0.67 | 0.02 | -0.06 | 11/6/2025 | 11/7/2025 12:58:48 PM EST |
| 68.00 | 13.30 | 16.40 | 14.85 | % | 0.22 | 0 | 0 | 0.83 | -0.69 | 0.02 | -0.06 | 11/7/2025 12:58:48 PM EST | |||
| 69.00 | % | 0.00 | 0 | 0 | 0.83 | -0.70 | 0.02 | -0.06 | 11/7/2025 12:58:48 PM EST | ||||||
| 70.00 | % | 0.00 | 0 | 0 | 0.84 | -0.72 | 0.02 | -0.06 | 11/7/2025 12:58:48 PM EST | ||||||
| 71.00 | 15.80 | 18.90 | 17.35 | % | 0.24 | 0 | 0 | 0.84 | -0.73 | 0.02 | -0.06 | 11/7/2025 12:58:48 PM EST | |||
| 72.00 | % | 0.00 | 0 | 0 | 0.84 | -0.74 | 0.02 | -0.06 | 11/7/2025 12:58:48 PM EST | ||||||
| 73.00 | 17.60 | 20.60 | 19.10 | % | 0.26 | 0 | 0 | 0.84 | -0.75 | 0.02 | -0.06 | 11/7/2025 12:58:48 PM EST | |||
| 74.00 | 18.30 | 21.40 | 19.85 | % | 0.27 | 0 | 0 | 0.84 | -0.76 | 0.02 | -0.06 | 11/7/2025 12:58:48 PM EST | |||
| 75.00 | % | 0.00 | 0 | 0 | 0.84 | -0.78 | 0.02 | -0.05 | 11/7/2025 12:58:48 PM EST | ||||||
| 76.00 | 20.10 | 23.20 | 21.65 | 21.85 | % | 0.28 | 2 | 0 | 0.84 | -0.79 | 0.02 | -0.05 | 11/7/2025 | 11/7/2025 12:58:48 PM EST | |
| 80.00 | % | 0.00 | 0 | 0 | 1.11 | -0.82 | 0.01 | -0.05 | 11/7/2025 12:58:48 PM EST |