Options Chain for MP MATERIALS CORP COM CL A (MP) - $21.10 as of 1/22/2025 9:04:23 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 18.20 | 18.80 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 5.00 | 15.70 | 17.30 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 7.50 | 13.10 | 13.60 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 10.00 | 10.70 | 11.10 | 10.76 | 0.00 | 0.00% | 0 | 12 | 1.69 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 12.50 | 8.20 | 8.60 | 8.00 | 0.00 | 0.00% | 0 | 3 | 1.23 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 15.00 | 5.80 | 6.10 | 5.40 | 0.00 | 0.00% | 0 | 57 | 0.96 | 0.96 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 17.50 | 3.60 | 3.90 | 3.23 | 0.00 | 0.00% | 0 | 508 | 0.64 | 0.86 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 20.00 | 1.75 | 2.00 | 1.75 | 0.00 | 0.00% | 0 | 1,299 | 0.57 | 0.64 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 22.50 | 0.70 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 1,518 | 0.56 | 0.36 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 25.00 | 0.20 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 1,370 | 0.55 | 0.16 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 212 | 0.65 | 0.02 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 9 | 0.93 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:58 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 1,097 | 0.69 | -0.04 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 17.50 | 0.20 | 0.35 | 0.23 | 0.00 | 0.00% | 0 | 1,008 | 0.57 | -0.14 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 20.00 | 0.85 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 1,281 | 0.55 | -0.36 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 22.50 | 2.20 | 2.50 | 2.50 | 0.00 | 0.00% | 0 | 61 | 0.57 | -0.64 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 25.00 | 4.20 | 4.60 | 4.32 | 0.00 | 0.00% | 0 | 24 | 0.59 | -0.84 | 0.07 | -0.01 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 30.00 | 9.00 | 9.30 | % | 0 | 0 | 0.89 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 35.00 | 13.90 | 14.30 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |