Options Chain for MP MATERIALS CORP COM CL A (MP) - $38.31 as of 11/13/2026 4:25:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 12.80 | 15.70 | 14.25 | % | 0.57 | 0 | 0 | 1.47 | 0.97 | 0.01 | -0.01 | 11/13/2026 4:00:06 PM EST | |||
| 27.00 | 11.00 | 14.05 | 12.53 | % | 0.46 | 0 | 0 | 1.39 | 0.95 | 0.01 | -0.02 | 11/13/2026 4:00:06 PM EST | |||
| 28.00 | 9.95 | 12.90 | 11.43 | % | 0.41 | 0 | 0 | 1.26 | 0.93 | 0.01 | -0.02 | 11/13/2026 4:00:06 PM EST | |||
| 29.00 | 9.05 | 11.90 | 10.48 | % | 0.36 | 0 | 0 | 1.17 | 0.89 | 0.02 | -0.03 | 11/13/2026 4:00:06 PM EST | |||
| 30.00 | 8.70 | 10.90 | 9.80 | 8.75 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.08 | 0.88 | 0.02 | -0.03 | 11/12/2026 | 11/13/2026 4:00:06 PM EST |
| 31.00 | 7.40 | 10.35 | 8.88 | % | 0.29 | 0 | 0 | 1.11 | 0.85 | 0.02 | -0.03 | 11/13/2026 4:00:06 PM EST | |||
| 32.00 | 7.40 | 8.75 | 8.08 | 7.76 | +0.43 | +5.87% | 0.25 | 4 | 4 | 0.68 | 0.82 | 0.03 | -0.03 | 11/13/2026 | 11/13/2026 4:00:06 PM EST |
| 33.00 | 5.90 | 8.35 | 7.13 | % | 0.22 | 0 | 0 | 0.94 | 0.79 | 0.03 | -0.03 | 11/13/2026 4:00:06 PM EST | |||
| 34.00 | 5.40 | 7.60 | 6.50 | % | 0.19 | 0 | 0 | 0.64 | 0.76 | 0.03 | -0.04 | 11/13/2026 4:00:06 PM EST | |||
| 35.00 | 5.10 | 6.25 | 5.68 | % | 0.16 | 0 | 0 | 0.62 | 0.72 | 0.04 | -0.04 | 11/13/2026 4:00:06 PM EST | |||
| 36.00 | 4.60 | 5.50 | 5.05 | 5.10 | +0.45 | +9.68% | 0.14 | 1 | 2 | 0.62 | 0.68 | 0.04 | -0.04 | 11/13/2026 | 11/13/2026 4:00:06 PM EST |
| 37.00 | 4.35 | 4.90 | 4.63 | 4.60 | +0.48 | +11.65% | 0.13 | 7 | 7 | 0.64 | 0.64 | 0.04 | -0.04 | 11/13/2026 | 11/13/2026 4:00:06 PM EST |
| 38.00 | 3.70 | 4.40 | 4.05 | % | 0.11 | 0 | 0 | 0.63 | 0.59 | 0.04 | -0.04 | 11/13/2026 4:00:06 PM EST | |||
| 39.00 | 3.25 | 3.80 | 3.53 | 4.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.62 | 0.55 | 0.05 | -0.04 | 11/12/2026 | 11/13/2026 4:00:06 PM EST |
| 40.00 | 2.90 | 3.30 | 3.10 | 3.15 | +0.47 | +17.54% | 0.08 | 10 | 10 | 0.63 | 0.50 | 0.05 | -0.04 | 11/13/2026 | 11/13/2026 4:00:06 PM EST |
| 41.00 | 2.60 | 3.15 | 2.88 | % | 0.07 | 0 | 0 | 0.66 | 0.46 | 0.05 | -0.04 | 11/13/2026 4:00:06 PM EST | |||
| 42.00 | 1.97 | 2.73 | 2.35 | 2.33 | % | 0.06 | 1 | 0 | 0.62 | 0.42 | 0.05 | -0.04 | 11/13/2026 | 11/13/2026 4:00:06 PM EST | |
| 43.00 | 1.34 | 2.30 | 1.82 | % | 0.04 | 0 | 0 | 0.58 | 0.38 | 0.04 | -0.04 | 11/13/2026 4:00:06 PM EST | |||
| 44.00 | 1.60 | 2.02 | 1.81 | 1.68 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.63 | 0.34 | 0.04 | -0.04 | 11/12/2026 | 11/13/2026 4:00:06 PM EST |
| 45.00 | 0.98 | 1.88 | 1.43 | 1.55 | +0.15 | +10.72% | 0.03 | 23 | 1 | 0.60 | 0.31 | 0.04 | -0.03 | 11/13/2026 | 11/13/2026 4:00:06 PM EST |
| 46.00 | 0.92 | 1.70 | 1.31 | % | 0.03 | 0 | 0 | 0.62 | 0.27 | 0.04 | -0.03 | 11/13/2026 4:00:06 PM EST | |||
| 47.00 | 1.06 | 1.42 | 1.24 | 1.21 | % | 0.03 | 2 | 0 | 0.65 | 0.25 | 0.04 | -0.03 | 11/13/2026 | 11/13/2026 4:00:06 PM EST | |
| 50.00 | 0.54 | 1.00 | 0.77 | % | 0.02 | 0 | 0 | 0.64 | 0.18 | 0.03 | -0.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.28 | 1.14 | % | 0.05 | 0 | 0 | 1.61 | -0.03 | 0.01 | -0.01 | 11/13/2026 4:00:06 PM EST | |||
| 27.00 | 0.00 | 2.37 | 1.19 | % | 0.04 | 0 | 0 | 1.45 | -0.05 | 0.01 | -0.02 | 11/13/2026 4:00:06 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.93 | -0.07 | 0.01 | -0.02 | 11/13/2026 4:00:06 PM EST | |||
| 29.00 | 0.01 | 1.08 | 0.55 | % | 0.02 | 0 | 0 | 0.62 | -0.11 | 0.02 | -0.03 | 11/13/2026 4:00:06 PM EST | |||
| 30.00 | 0.45 | 1.08 | 0.77 | 0.45 | % | 0.03 | 1 | 0 | 0.73 | -0.12 | 0.02 | -0.03 | 11/13/2026 | 11/13/2026 4:00:06 PM EST | |
| 31.00 | 0.47 | 1.21 | 0.84 | % | 0.03 | 0 | 0 | 0.69 | -0.15 | 0.02 | -0.03 | 11/13/2026 4:00:06 PM EST | |||
| 32.00 | 0.78 | 1.19 | 0.99 | 1.03 | % | 0.03 | 3 | 0 | 0.67 | -0.18 | 0.03 | -0.03 | 11/13/2026 | 11/13/2026 4:00:06 PM EST | |
| 33.00 | 0.89 | 1.56 | 1.23 | % | 0.04 | 0 | 0 | 0.66 | -0.21 | 0.03 | -0.03 | 11/13/2026 4:00:06 PM EST | |||
| 34.00 | 0.63 | 1.64 | 1.14 | 1.44 | % | 0.03 | 1 | 0 | 0.57 | -0.24 | 0.03 | -0.04 | 11/13/2026 | 11/13/2026 4:00:06 PM EST | |
| 35.00 | 1.52 | 2.05 | 1.79 | 1.84 | % | 0.05 | 1 | 0 | 0.65 | -0.28 | 0.04 | -0.04 | 11/13/2026 | 11/13/2026 4:00:06 PM EST | |
| 36.00 | 1.87 | 2.41 | 2.14 | 2.30 | % | 0.06 | 1 | 0 | 0.64 | -0.32 | 0.04 | -0.04 | 11/13/2026 | 11/13/2026 4:00:06 PM EST | |
| 37.00 | 2.09 | 2.92 | 2.51 | % | 0.07 | 0 | 0 | 0.63 | -0.36 | 0.04 | -0.04 | 11/13/2026 4:00:06 PM EST | |||
| 38.00 | 2.90 | 3.55 | 3.23 | 3.05 | % | 0.09 | 2 | 0 | 0.67 | -0.41 | 0.04 | -0.04 | 11/13/2026 | 11/13/2026 4:00:06 PM EST | |
| 39.00 | 2.82 | 3.80 | 3.31 | 3.65 | % | 0.08 | 2 | 0 | 0.59 | -0.45 | 0.05 | -0.04 | 11/13/2026 | 11/13/2026 4:00:06 PM EST | |
| 40.00 | 3.45 | 4.65 | 4.05 | % | 0.10 | 0 | 0 | 0.62 | -0.50 | 0.05 | -0.04 | 11/13/2026 4:00:06 PM EST | |||
| 41.00 | 3.75 | 5.25 | 4.50 | % | 0.11 | 0 | 0 | 0.59 | -0.54 | 0.05 | -0.04 | 11/13/2026 4:00:06 PM EST | |||
| 42.00 | 4.95 | 6.05 | 5.50 | % | 0.13 | 0 | 0 | 0.66 | -0.58 | 0.05 | -0.04 | 11/13/2026 4:00:06 PM EST | |||
| 43.00 | 5.70 | 6.60 | 6.15 | % | 0.14 | 0 | 0 | 0.65 | -0.62 | 0.04 | -0.04 | 11/13/2026 4:00:06 PM EST | |||
| 44.00 | 6.45 | 7.45 | 6.95 | % | 0.16 | 0 | 0 | 0.67 | -0.66 | 0.04 | -0.04 | 11/13/2026 4:00:06 PM EST | |||
| 45.00 | 6.95 | 8.00 | 7.48 | 7.64 | % | 0.17 | 1 | 0 | 0.62 | -0.69 | 0.04 | -0.03 | 11/13/2026 | 11/13/2026 4:00:06 PM EST | |
| 46.00 | 7.50 | 9.80 | 8.65 | % | 0.19 | 0 | 0 | 0.67 | -0.73 | 0.04 | -0.03 | 11/13/2026 4:00:06 PM EST | |||
| 47.00 | 8.20 | 10.55 | 9.38 | % | 0.20 | 0 | 0 | 0.92 | -0.75 | 0.04 | -0.03 | 11/13/2026 4:00:06 PM EST | |||
| 50.00 | 10.55 | 13.25 | 11.90 | % | 0.24 | 0 | 0 | 0.99 | -0.82 | 0.03 | -0.03 | 11/13/2026 4:00:06 PM EST |