Options Chain for MP MATERIALS CORP COM CL A (MP) - $22.23 as of 2/4/2025 2:49:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 21.60 | 23.60 | 16.70 | 0.00 | 0.00% | 0 | 1 | 9.73 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 2/4/2025 4:00:00 PM EST |
| 5.00 | 19.20 | 21.00 | 8.70 | 0.00 | 0.00% | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 8/1/2024 | 2/4/2025 4:00:00 PM EST |
| 7.50 | 16.80 | 17.40 | 17.22 | +5.12 | +42.32% | 5 | 7 | 2.80 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 10.00 | 12.50 | 14.80 | 12.06 | 0.00 | 0.00% | 0 | 130 | 1.70 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 12.50 | 10.20 | 12.30 | 9.61 | 0.00 | 0.00% | 0 | 467 | 1.53 | 0.99 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:00 PM EST |
| 15.00 | 7.70 | 10.30 | 9.32 | +1.79 | +23.78% | 19 | 974 | 1.57 | 0.97 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 17.50 | 7.10 | 7.60 | 7.31 | +2.19 | +42.78% | 29 | 1,646 | 0.88 | 0.92 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 20.00 | 4.90 | 5.40 | 5.08 | +1.83 | +56.31% | 288 | 1,828 | 0.71 | 0.83 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 22.50 | 3.00 | 3.40 | 3.28 | +1.43 | +77.30% | 603 | 1,769 | 0.62 | 0.69 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 25.00 | 1.85 | 1.95 | 1.95 | +0.95 | +95.00% | 1,690 | 3,605 | 0.62 | 0.50 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 30.00 | 0.60 | 0.65 | 0.60 | +0.35 | +140.00% | 979 | 2,133 | 0.65 | 0.21 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 35.00 | 0.10 | 0.20 | 0.15 | +0.05 | +50.00% | 178 | 509 | 0.63 | 0.11 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 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 | 0.85 | % | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.20 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 3,022 | 2.07 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 2/4/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 1 | 447 | 1.26 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 12.50 | 0.05 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 840 | 1.07 | -0.01 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:00 PM EST |
| 15.00 | 0.05 | 0.10 | 0.10 | -0.10 | -50.00% | 33 | 1,463 | 0.78 | -0.03 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 17.50 | 0.15 | 0.25 | 0.20 | -0.15 | -42.86% | 52 | 1,890 | 0.71 | -0.08 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 20.00 | 0.40 | 0.55 | 0.49 | -0.46 | -48.43% | 68 | 1,457 | 0.64 | -0.17 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 22.50 | 1.05 | 1.20 | 1.25 | -0.80 | -39.03% | 38 | 679 | 0.60 | -0.31 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 25.00 | 2.20 | 2.80 | 2.28 | -1.42 | -38.38% | 16 | 223 | 0.65 | -0.50 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 30.00 | 5.80 | 7.70 | 6.00 | -6.48 | -51.93% | 3 | 1 | 0.86 | -0.79 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 35.00 | 10.20 | 11.10 | 15.26 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.89 | 0.03 | -0.01 | 12/6/2024 | 2/4/2025 4:00:00 PM EST |