Options Chain for MP MATERIALS CORP COM CL A (MP) - $58.77 as of 1/30/2026 8:18:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 22.25 | 25.80 | 24.03 | 29.45 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.72 | 0.99 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 40.00 | 17.40 | 20.95 | 19.18 | % | 0.48 | 0 | 0 | 1.42 | 0.97 | 0.01 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 45.00 | 13.10 | 15.60 | 14.35 | 17.75 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.03 | 0.91 | 0.01 | -0.03 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 50.00 | 10.30 | 11.05 | 10.68 | 10.30 | % | 0.21 | 2 | 0 | 0.77 | 0.80 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 51.00 | 8.45 | 10.35 | 9.40 | 16.10 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.65 | 0.77 | 0.02 | -0.06 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 52.00 | 9.10 | 9.70 | 9.40 | 18.05 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.79 | 0.74 | 0.02 | -0.06 | 1/22/2026 | 1/30/2026 3:59:58 PM EST |
| 53.00 | 7.00 | 9.00 | 8.00 | % | 0.15 | 0 | 0 | 0.66 | 0.71 | 0.03 | -0.07 | 1/30/2026 3:59:58 PM EST | |||
| 54.00 | 6.80 | 8.80 | 7.80 | 10.18 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.73 | 0.68 | 0.03 | -0.07 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 55.00 | 7.25 | 7.80 | 7.53 | 6.85 | -3.23 | -32.05% | 0.14 | 3 | 3 | 0.78 | 0.65 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 56.00 | 6.75 | 7.10 | 6.93 | 10.97 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.77 | 0.63 | 0.03 | -0.08 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 57.00 | 5.80 | 6.75 | 6.28 | 10.30 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.75 | 0.60 | 0.03 | -0.08 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 58.00 | 5.30 | 6.50 | 5.90 | 5.90 | -5.82 | -49.66% | 0.10 | 14 | 1 | 0.77 | 0.57 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 59.00 | 5.30 | 5.70 | 5.50 | 6.37 | +0.32 | +5.29% | 0.09 | 7 | 17 | 0.78 | 0.54 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 60.00 | 4.90 | 5.30 | 5.10 | 5.20 | -1.50 | -22.39% | 0.08 | 102 | 12 | 0.78 | 0.51 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 61.00 | 4.60 | 5.00 | 4.80 | 4.40 | -2.47 | -35.96% | 0.08 | 17 | 15 | 0.79 | 0.49 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 62.00 | 4.25 | 4.70 | 4.48 | 4.40 | -1.40 | -24.14% | 0.07 | 11 | 22 | 0.80 | 0.46 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 63.00 | 3.85 | 4.30 | 4.08 | 4.25 | -1.12 | -20.86% | 0.06 | 4 | 33 | 0.80 | 0.44 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 64.00 | 3.55 | 4.05 | 3.80 | 3.50 | -1.90 | -35.19% | 0.06 | 3 | 13 | 0.80 | 0.41 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 65.00 | 3.00 | 4.30 | 3.65 | 4.00 | -0.99 | -19.84% | 0.06 | 14 | 14 | 0.82 | 0.39 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 66.00 | 2.84 | 4.30 | 3.57 | 4.00 | -0.32 | -7.41% | 0.05 | 3 | 13 | 0.86 | 0.37 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 67.00 | 2.66 | 3.65 | 3.16 | 2.99 | -3.67 | -55.11% | 0.05 | 1 | 24 | 0.83 | 0.35 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 68.00 | 2.52 | 3.10 | 2.81 | 2.83 | -0.53 | -15.78% | 0.04 | 2 | 10 | 0.82 | 0.33 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 69.00 | 2.23 | 3.00 | 2.62 | 3.70 | -0.43 | -10.42% | 0.04 | 1 | 3 | 0.83 | 0.31 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 70.00 | 2.10 | 2.86 | 2.48 | 2.40 | -1.12 | -31.82% | 0.04 | 10 | 48 | 0.84 | 0.29 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 71.00 | 1.86 | 2.84 | 2.35 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.85 | 0.27 | 0.02 | -0.07 | 1/23/2026 | 1/30/2026 3:59:58 PM EST |
| 72.00 | 1.92 | 2.50 | 2.21 | 2.00 | -3.00 | -60.00% | 0.03 | 1 | 2 | 0.86 | 0.26 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 73.00 | 1.64 | 2.60 | 2.12 | 2.00 | -1.46 | -42.20% | 0.03 | 2 | 1 | 0.87 | 0.24 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 74.00 | 1.48 | 2.24 | 1.86 | 2.43 | +0.23 | +10.46% | 0.03 | 1 | 26 | 0.86 | 0.23 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 75.00 | 1.52 | 1.95 | 1.74 | 1.62 | -0.68 | -29.57% | 0.02 | 16 | 32 | 0.86 | 0.21 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 76.00 | 1.38 | 3.10 | 2.24 | 2.19 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.97 | 0.20 | 0.02 | -0.06 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 77.00 | 1.09 | 2.37 | 1.73 | 1.58 | -2.17 | -57.87% | 0.02 | 4 | 4 | 0.91 | 0.19 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 78.00 | 0.93 | 1.70 | 1.32 | 1.30 | -0.36 | -21.69% | 0.02 | 2 | 6 | 0.85 | 0.18 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 79.00 | 0.84 | 1.60 | 1.22 | 2.00 | % | 0.02 | 1 | 0 | 0.86 | 0.17 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 80.00 | 0.80 | 1.73 | 1.27 | 1.75 | -0.07 | -3.85% | 0.02 | 2 | 8 | 0.89 | 0.16 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 85.00 | 0.21 | 2.01 | 1.11 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.92 | 0.11 | 0.01 | -0.04 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 2.65 | 1.33 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.40 | 0.07 | 0.01 | -0.03 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 95.00 | 0.01 | 1.60 | 0.81 | 2.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.07 | 0.01 | -0.03 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 2.38 | 1.19 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.54 | 0.03 | 0.00 | -0.02 | 1/28/2026 | 1/30/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.70 | 0.35 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.24 | -0.01 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.90 | 0.45 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.05 | -0.03 | 0.01 | -0.01 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 45.00 | 0.01 | 1.53 | 0.77 | % | 0.02 | 0 | 0 | 0.65 | -0.09 | 0.01 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 50.00 | 1.53 | 1.94 | 1.74 | 1.83 | +0.33 | +22.00% | 0.03 | 7 | 2,287 | 0.74 | -0.20 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 51.00 | 1.70 | 2.80 | 2.25 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.78 | -0.23 | 0.02 | -0.06 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 52.00 | 1.96 | 2.75 | 2.36 | 2.15 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.74 | -0.26 | 0.02 | -0.06 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 53.00 | 2.46 | 3.05 | 2.76 | 2.15 | -0.85 | -28.34% | 0.05 | 3 | 8 | 0.75 | -0.29 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 54.00 | 2.79 | 3.95 | 3.37 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.78 | -0.32 | 0.03 | -0.07 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 55.00 | 3.45 | 3.85 | 3.65 | 3.63 | +0.47 | +14.88% | 0.07 | 45 | 48 | 0.76 | -0.35 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 56.00 | 3.90 | 4.60 | 4.25 | 4.10 | +0.80 | +24.25% | 0.08 | 1 | 31 | 0.78 | -0.37 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 57.00 | 4.35 | 5.00 | 4.68 | 4.65 | +0.35 | +8.14% | 0.08 | 3 | 3 | 0.77 | -0.40 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 58.00 | 4.70 | 5.85 | 5.28 | 4.85 | +0.64 | +15.21% | 0.09 | 1 | 20 | 0.79 | -0.43 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 59.00 | 5.45 | 5.95 | 5.70 | 5.72 | +0.30 | +5.54% | 0.10 | 9 | 17 | 0.77 | -0.46 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 60.00 | 6.05 | 6.50 | 6.28 | 5.45 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.77 | -0.49 | 0.03 | -0.08 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 61.00 | 6.65 | 7.40 | 7.03 | 6.75 | +0.97 | +16.79% | 0.12 | 1 | 5 | 0.79 | -0.51 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 62.00 | 7.10 | 8.40 | 7.75 | 7.11 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.81 | -0.54 | 0.03 | -0.08 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 63.00 | 7.15 | 8.85 | 8.00 | 7.58 | +0.28 | +3.84% | 0.13 | 1 | 7 | 0.75 | -0.56 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 64.00 | 8.75 | 9.20 | 8.98 | 4.24 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.80 | -0.59 | 0.03 | -0.08 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 65.00 | 8.25 | 10.35 | 9.30 | 5.58 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.74 | -0.61 | 0.03 | -0.08 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 66.00 | 9.00 | 11.10 | 10.05 | 9.05 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.74 | -0.63 | 0.03 | -0.08 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 67.00 | 9.80 | 12.55 | 11.18 | 10.35 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.80 | -0.65 | 0.02 | -0.08 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 68.00 | 10.65 | 12.55 | 11.60 | % | 0.17 | 0 | 0 | 0.75 | -0.67 | 0.02 | -0.08 | 1/30/2026 3:59:58 PM EST | |||
| 69.00 | 11.45 | 13.15 | 12.30 | % | 0.18 | 0 | 0 | 0.74 | -0.69 | 0.02 | -0.08 | 1/30/2026 3:59:58 PM EST | |||
| 70.00 | 12.80 | 14.85 | 13.83 | 12.38 | -0.76 | -5.79% | 0.20 | 5 | 5 | 0.85 | -0.71 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 71.00 | 13.45 | 14.90 | 14.18 | % | 0.20 | 0 | 0 | 0.78 | -0.73 | 0.02 | -0.07 | 1/30/2026 3:59:58 PM EST | |||
| 72.00 | 13.20 | 17.20 | 15.20 | 11.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.15 | -0.74 | 0.02 | -0.07 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 73.00 | 14.80 | 17.35 | 16.08 | % | 0.22 | 0 | 0 | 0.81 | -0.76 | 0.02 | -0.07 | 1/30/2026 3:59:58 PM EST | |||
| 74.00 | 15.70 | 18.60 | 17.15 | 12.99 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.84 | -0.77 | 0.02 | -0.07 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 75.00 | 17.30 | 18.55 | 17.93 | 18.19 | +5.96 | +48.74% | 0.24 | 1 | 2 | 0.86 | -0.79 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 76.00 | 17.45 | 20.35 | 18.90 | % | 0.25 | 0 | 0 | 0.83 | -0.80 | 0.02 | -0.06 | 1/30/2026 3:59:58 PM EST | |||
| 77.00 | 18.35 | 21.25 | 19.80 | % | 0.26 | 0 | 0 | 0.82 | -0.81 | 0.02 | -0.06 | 1/30/2026 3:59:58 PM EST | |||
| 78.00 | 19.30 | 22.10 | 20.70 | % | 0.27 | 0 | 0 | 0.81 | -0.82 | 0.02 | -0.06 | 1/30/2026 3:59:58 PM EST | |||
| 79.00 | 20.20 | 23.05 | 21.63 | % | 0.27 | 0 | 0 | 1.18 | -0.83 | 0.02 | -0.06 | 1/30/2026 3:59:58 PM EST | |||
| 80.00 | 21.10 | 23.95 | 22.53 | 20.43 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.19 | -0.84 | 0.02 | -0.05 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 85.00 | 25.85 | 28.40 | 27.13 | % | 0.32 | 0 | 0 | 1.22 | -0.89 | 0.01 | -0.04 | 1/30/2026 3:59:58 PM EST | |||
| 90.00 | 30.40 | 33.70 | 32.05 | % | 0.36 | 0 | 0 | 1.39 | -0.93 | 0.01 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 95.00 | 34.60 | 38.55 | 36.58 | % | 0.39 | 0 | 0 | 1.47 | -0.93 | 0.01 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 100.00 | 40.45 | 43.45 | 41.95 | % | 0.42 | 0 | 0 | 1.54 | -0.97 | 0.00 | -0.02 | 1/30/2026 3:59:58 PM EST |