Options Chain for MP MATERIALS CORP COM CL A (MP) - $64.92 as of 10/30/2025 9:03:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 23.60 | 27.40 | 25.50 | 25.20 | +0.90 | +3.71% | 0.64 | 1 | 3 | 1.58 | 0.99 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 45.00 | 19.30 | 22.70 | 21.00 | % | 0.47 | 0 | 0 | 1.35 | 0.96 | 0.01 | -0.03 | 10/30/2025 3:59:52 PM EST | |||
| 50.00 | 15.20 | 17.40 | 16.30 | 14.65 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.00 | 0.90 | 0.01 | -0.05 | 10/27/2025 | 10/30/2025 3:59:52 PM EST |
| 52.00 | 13.50 | 16.00 | 14.75 | % | 0.28 | 0 | 0 | 1.01 | 0.86 | 0.01 | -0.06 | 10/30/2025 3:59:52 PM EST | |||
| 53.00 | 12.80 | 15.30 | 14.05 | % | 0.27 | 0 | 0 | 0.75 | 0.84 | 0.02 | -0.06 | 10/30/2025 3:59:52 PM EST | |||
| 54.00 | 12.20 | 14.20 | 13.20 | % | 0.24 | 0 | 0 | 0.75 | 0.82 | 0.02 | -0.07 | 10/30/2025 3:59:52 PM EST | |||
| 55.00 | 11.30 | 14.00 | 12.65 | 13.50 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.78 | 0.80 | 0.02 | -0.07 | 10/28/2025 | 10/30/2025 3:59:52 PM EST |
| 56.00 | 10.60 | 12.90 | 11.75 | 17.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.76 | 0.78 | 0.02 | -0.08 | 10/24/2025 | 10/30/2025 3:59:52 PM EST |
| 57.00 | 10.20 | 12.80 | 11.50 | % | 0.20 | 0 | 0 | 0.83 | 0.75 | 0.02 | -0.08 | 10/30/2025 3:59:52 PM EST | |||
| 58.00 | 10.00 | 11.70 | 10.85 | 11.70 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.83 | 0.73 | 0.02 | -0.08 | 10/27/2025 | 10/30/2025 3:59:52 PM EST |
| 59.00 | 8.10 | 10.60 | 9.35 | % | 0.16 | 0 | 0 | 0.70 | 0.71 | 0.02 | -0.09 | 10/30/2025 3:59:52 PM EST | |||
| 60.00 | 8.20 | 10.20 | 9.20 | 9.41 | +0.64 | +7.30% | 0.15 | 5 | 5 | 0.77 | 0.68 | 0.02 | -0.09 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 61.00 | 8.20 | 9.60 | 8.90 | 7.98 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.81 | 0.66 | 0.02 | -0.09 | 10/27/2025 | 10/30/2025 3:59:52 PM EST |
| 62.00 | 7.90 | 9.20 | 8.55 | 8.45 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.84 | 0.64 | 0.02 | -0.10 | 10/27/2025 | 10/30/2025 3:59:52 PM EST |
| 63.00 | 7.10 | 9.80 | 8.45 | 8.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.89 | 0.61 | 0.02 | -0.10 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 64.00 | 6.90 | 8.00 | 7.45 | 7.00 | +0.20 | +2.95% | 0.12 | 10 | 20 | 0.83 | 0.59 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 65.00 | 6.70 | 8.00 | 7.35 | 7.12 | +0.62 | +9.54% | 0.11 | 13 | 51 | 0.87 | 0.57 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 66.00 | 6.10 | 7.10 | 6.60 | 6.50 | +0.45 | +7.44% | 0.10 | 4 | 10 | 0.83 | 0.54 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 67.00 | 5.80 | 6.90 | 6.35 | 6.40 | -3.77 | -37.07% | 0.09 | 1 | 3 | 0.86 | 0.52 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 68.00 | 5.40 | 6.40 | 5.90 | 6.00 | +0.10 | +1.70% | 0.09 | 19 | 26 | 0.85 | 0.50 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 69.00 | 5.10 | 6.10 | 5.60 | 5.58 | -0.42 | -7.00% | 0.08 | 6 | 21 | 0.86 | 0.48 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 70.00 | 4.80 | 5.60 | 5.20 | 5.70 | +1.70 | +42.50% | 0.07 | 4 | 21 | 0.85 | 0.46 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 71.00 | 4.70 | 5.60 | 5.15 | 5.00 | +0.30 | +6.39% | 0.07 | 7 | 96 | 0.89 | 0.44 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 72.00 | 3.60 | 5.30 | 4.45 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.84 | 0.42 | 0.02 | -0.10 | 10/27/2025 | 10/30/2025 3:59:52 PM EST |
| 73.00 | 3.60 | 4.90 | 4.25 | 5.00 | +1.00 | +25.00% | 0.06 | 17 | 237 | 0.86 | 0.40 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 74.00 | 3.70 | 4.60 | 4.15 | 4.25 | +0.15 | +3.66% | 0.06 | 5 | 25 | 0.88 | 0.38 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 75.00 | 3.50 | 4.20 | 3.85 | 3.78 | -0.62 | -14.10% | 0.05 | 20 | 115 | 0.88 | 0.37 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 76.00 | 2.75 | 5.00 | 3.88 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.91 | 0.35 | 0.02 | -0.10 | 10/28/2025 | 10/30/2025 3:59:52 PM EST |
| 77.00 | 3.10 | 5.00 | 4.05 | 3.47 | % | 0.05 | 1 | 0 | 0.97 | 0.33 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 3:59:52 PM EST | |
| 78.00 | 2.90 | 4.80 | 3.85 | 3.30 | -0.10 | -2.95% | 0.05 | 302 | 4 | 0.97 | 0.32 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 79.00 | 2.75 | 3.40 | 3.08 | 3.20 | % | 0.04 | 115 | 0 | 0.90 | 0.30 | 0.02 | -0.09 | 10/30/2025 | 10/30/2025 3:59:52 PM EST | |
| 80.00 | 2.55 | 3.20 | 2.88 | 2.95 | +0.37 | +14.35% | 0.04 | 4 | 89 | 0.90 | 0.29 | 0.02 | -0.09 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 81.00 | 1.95 | 3.20 | 2.58 | 3.19 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.88 | 0.28 | 0.02 | -0.09 | 10/27/2025 | 10/30/2025 3:59:52 PM EST |
| 82.00 | 1.95 | 3.60 | 2.78 | 2.35 | +0.08 | +3.53% | 0.03 | 1 | 17 | 0.94 | 0.26 | 0.02 | -0.09 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 83.00 | 1.90 | 3.70 | 2.80 | % | 0.03 | 0 | 0 | 0.97 | 0.25 | 0.02 | -0.09 | 10/30/2025 3:59:52 PM EST | |||
| 85.00 | 1.70 | 2.55 | 2.13 | 2.07 | -0.13 | -5.91% | 0.03 | 2 | 36 | 0.91 | 0.23 | 0.02 | -0.08 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 90.00 | 1.15 | 1.95 | 1.55 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.92 | 0.18 | 0.01 | -0.07 | 10/28/2025 | 10/30/2025 3:59:52 PM EST |
| 95.00 | 0.05 | 1.50 | 0.78 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | 0.14 | 0.01 | -0.06 | 10/27/2025 | 10/30/2025 3:59:52 PM EST |
| 100.00 | 0.60 | 1.20 | 0.90 | 0.95 | -0.01 | -1.05% | 0.01 | 9 | 14 | 0.96 | 0.11 | 0.01 | -0.05 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 105.00 | 0.40 | 1.70 | 1.05 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | 0.08 | 0.01 | -0.04 | 10/27/2025 | 10/30/2025 3:59:52 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 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.02 | 10/30/2025 3:59:52 PM EST | |||
| 45.00 | 0.25 | 0.70 | 0.48 | 0.80 | +0.35 | +77.78% | 0.01 | 1 | 4 | 0.82 | -0.04 | 0.01 | -0.03 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 50.00 | 0.60 | 1.05 | 0.83 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.75 | -0.10 | 0.01 | -0.05 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 52.00 | 1.05 | 1.95 | 1.50 | 1.25 | % | 0.03 | 1 | 0 | 0.82 | -0.14 | 0.01 | -0.06 | 10/30/2025 | 10/30/2025 3:59:52 PM EST | |
| 53.00 | 0.80 | 1.95 | 1.38 | 1.46 | % | 0.03 | 1 | 0 | 0.74 | -0.16 | 0.02 | -0.06 | 10/30/2025 | 10/30/2025 3:59:52 PM EST | |
| 54.00 | 1.20 | 2.15 | 1.68 | % | 0.03 | 0 | 0 | 0.76 | -0.18 | 0.02 | -0.07 | 10/30/2025 3:59:52 PM EST | |||
| 55.00 | 1.60 | 2.75 | 2.18 | 2.00 | -0.45 | -18.37% | 0.04 | 2 | 1,024 | 0.80 | -0.20 | 0.02 | -0.07 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 56.00 | 1.25 | 3.00 | 2.13 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.74 | -0.22 | 0.02 | -0.08 | 10/28/2025 | 10/30/2025 3:59:52 PM EST |
| 57.00 | 1.95 | 3.30 | 2.63 | 2.57 | -1.01 | -28.22% | 0.05 | 10 | 10 | 0.78 | -0.25 | 0.02 | -0.08 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 58.00 | 2.70 | 3.80 | 3.25 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.82 | -0.27 | 0.02 | -0.08 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 59.00 | 2.95 | 3.80 | 3.38 | 4.05 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.79 | -0.29 | 0.02 | -0.09 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 60.00 | 3.60 | 4.70 | 4.15 | 3.95 | -0.10 | -2.47% | 0.07 | 5 | 57 | 0.84 | -0.32 | 0.02 | -0.09 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 61.00 | 3.80 | 4.70 | 4.25 | % | 0.07 | 0 | 0 | 0.79 | -0.34 | 0.02 | -0.09 | 10/30/2025 3:59:52 PM EST | |||
| 62.00 | 3.90 | 5.40 | 4.65 | 5.35 | +0.05 | +0.95% | 0.08 | 3 | 25 | 0.79 | -0.36 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 63.00 | 4.90 | 5.80 | 5.35 | 5.28 | -0.27 | -4.87% | 0.08 | 2 | 17 | 0.82 | -0.39 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 64.00 | 5.40 | 6.30 | 5.85 | 5.90 | 0.00 | 0.00% | 0.09 | 3 | 9 | 0.82 | -0.41 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 65.00 | 5.50 | 7.00 | 6.25 | 7.60 | +0.50 | +7.05% | 0.10 | 1 | 78 | 0.80 | -0.43 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 66.00 | 6.50 | 8.20 | 7.35 | 7.70 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.87 | -0.46 | 0.02 | -0.10 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 67.00 | 7.00 | 8.30 | 7.65 | 7.51 | +0.01 | +0.14% | 0.11 | 2 | 4 | 0.84 | -0.48 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 68.00 | 7.60 | 8.70 | 8.15 | 8.42 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.82 | -0.50 | 0.02 | -0.10 | 10/28/2025 | 10/30/2025 3:59:52 PM EST |
| 69.00 | 8.50 | 9.40 | 8.95 | 9.08 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.85 | -0.52 | 0.02 | -0.10 | 10/28/2025 | 10/30/2025 3:59:52 PM EST |
| 70.00 | 9.10 | 10.10 | 9.60 | 9.85 | -0.51 | -4.93% | 0.14 | 5 | 27 | 0.85 | -0.54 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 71.00 | 9.40 | 10.70 | 10.05 | 11.18 | % | 0.14 | 2 | 0 | 0.82 | -0.56 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 3:59:52 PM EST | |
| 72.00 | 10.50 | 11.80 | 11.15 | 9.18 | 0.00 | 0.00% | 0.15 | 0 | 314 | 0.88 | -0.58 | 0.02 | -0.10 | 10/24/2025 | 10/30/2025 3:59:52 PM EST |
| 73.00 | 11.20 | 12.40 | 11.80 | 12.20 | % | 0.16 | 2 | 0 | 0.87 | -0.60 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 3:59:52 PM EST | |
| 74.00 | 11.90 | 14.40 | 13.15 | 12.45 | -1.15 | -8.46% | 0.18 | 1 | 11 | 0.95 | -0.62 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 75.00 | 12.40 | 14.70 | 13.55 | 14.10 | 0.00 | 0.00% | 0.18 | 0 | 18 | 0.91 | -0.63 | 0.02 | -0.10 | 10/29/2025 | 10/30/2025 3:59:52 PM EST |
| 76.00 | 13.30 | 15.50 | 14.40 | 12.20 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.92 | -0.65 | 0.02 | -0.10 | 10/28/2025 | 10/30/2025 3:59:52 PM EST |
| 77.00 | 14.20 | 16.60 | 15.40 | 14.70 | -0.15 | -1.01% | 0.20 | 10 | 4 | 0.96 | -0.67 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 78.00 | 14.70 | 16.30 | 15.50 | 12.80 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.87 | -0.68 | 0.02 | -0.10 | 10/24/2025 | 10/30/2025 3:59:52 PM EST |
| 79.00 | 15.20 | 17.90 | 16.55 | % | 0.21 | 0 | 0 | 0.90 | -0.70 | 0.02 | -0.09 | 10/30/2025 3:59:52 PM EST | |||
| 80.00 | 16.40 | 18.60 | 17.50 | 17.80 | +0.30 | +1.72% | 0.22 | 1 | 32 | 0.92 | -0.71 | 0.02 | -0.09 | 10/30/2025 | 10/30/2025 3:59:52 PM EST |
| 81.00 | 17.30 | 18.70 | 18.00 | % | 0.22 | 0 | 0 | 0.88 | -0.72 | 0.02 | -0.09 | 10/30/2025 3:59:52 PM EST | |||
| 82.00 | 17.40 | 20.30 | 18.85 | % | 0.23 | 0 | 0 | 0.86 | -0.74 | 0.02 | -0.09 | 10/30/2025 3:59:52 PM EST | |||
| 83.00 | 18.90 | 20.90 | 19.90 | 18.90 | % | 0.24 | 2 | 0 | 0.91 | -0.75 | 0.02 | -0.09 | 10/30/2025 | 10/30/2025 3:59:52 PM EST | |
| 85.00 | 20.30 | 23.00 | 21.65 | % | 0.25 | 0 | 0 | 0.90 | -0.77 | 0.02 | -0.08 | 10/30/2025 3:59:52 PM EST | |||
| 90.00 | 24.70 | 27.50 | 26.10 | 25.55 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.19 | -0.82 | 0.01 | -0.07 | 10/28/2025 | 10/30/2025 3:59:52 PM EST |
| 95.00 | 29.20 | 32.10 | 30.65 | % | 0.32 | 0 | 0 | 1.24 | -0.86 | 0.01 | -0.06 | 10/30/2025 3:59:52 PM EST | |||
| 100.00 | 33.50 | 36.00 | 34.75 | 34.60 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.13 | -0.89 | 0.01 | -0.05 | 10/28/2025 | 10/30/2025 3:59:52 PM EST |
| 105.00 | 38.30 | 42.20 | 40.25 | % | 0.38 | 0 | 0 | 1.45 | -0.92 | 0.01 | -0.04 | 10/30/2025 3:59:52 PM EST |