Options Chain for MP MATERIALS CORP COM CL A (MP) - $53.74 as of 3/25/2026 8:11:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.45 | 25.00 | 23.73 | % | 0.79 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 35.00 | 17.70 | 19.25 | 18.48 | % | 0.53 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 40.00 | 12.75 | 14.75 | 13.75 | 14.50 | +2.40 | +19.84% | 0.34 | 1 | 11 | 1.40 | 0.99 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 45.00 | 7.95 | 10.35 | 9.15 | % | 0.20 | 0 | 0 | 1.19 | 0.91 | 0.02 | -0.04 | 3/25/2026 4:00:02 PM EST | |||
| 46.00 | 7.05 | 8.80 | 7.93 | % | 0.17 | 0 | 0 | 0.93 | 0.88 | 0.03 | -0.05 | 3/25/2026 4:00:02 PM EST | |||
| 47.00 | 6.35 | 8.10 | 7.23 | % | 0.15 | 0 | 0 | 0.94 | 0.84 | 0.03 | -0.05 | 3/25/2026 4:00:02 PM EST | |||
| 48.00 | 5.60 | 7.65 | 6.63 | 6.60 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.01 | 0.80 | 0.04 | -0.06 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 49.00 | 4.65 | 6.40 | 5.53 | % | 0.11 | 0 | 3 | 0.85 | 0.76 | 0.04 | -0.07 | 3/25/2026 4:00:02 PM EST | |||
| 50.00 | 4.40 | 5.60 | 5.00 | 5.18 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.64 | 0.71 | 0.04 | -0.08 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 51.00 | 4.05 | 4.90 | 4.48 | 3.90 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.67 | 0.67 | 0.05 | -0.08 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 52.00 | 3.80 | 4.20 | 4.00 | 3.05 | 0.00 | 0.00% | 0.08 | 0 | 35 | 0.70 | 0.61 | 0.05 | -0.09 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 53.00 | 3.00 | 3.70 | 3.35 | 4.00 | +0.67 | +20.12% | 0.06 | 1 | 26 | 0.67 | 0.56 | 0.05 | -0.09 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 54.00 | 2.71 | 3.15 | 2.93 | 2.98 | +0.15 | +5.30% | 0.05 | 3 | 32 | 0.69 | 0.51 | 0.05 | -0.09 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 55.00 | 2.31 | 2.67 | 2.49 | 2.96 | +1.10 | +59.14% | 0.05 | 1 | 98 | 0.68 | 0.46 | 0.05 | -0.09 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 56.00 | 1.97 | 2.33 | 2.15 | 2.40 | +0.38 | +18.82% | 0.04 | 1 | 36 | 0.69 | 0.41 | 0.05 | -0.09 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 57.00 | 1.61 | 1.98 | 1.80 | 2.04 | +0.34 | +20.00% | 0.03 | 3 | 39 | 0.69 | 0.37 | 0.05 | -0.09 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 58.00 | 1.33 | 1.72 | 1.53 | 1.46 | 0.00 | 0.00% | 0.03 | 44 | 260 | 0.69 | 0.32 | 0.05 | -0.09 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 59.00 | 1.10 | 1.42 | 1.26 | 1.11 | +0.19 | +20.66% | 0.02 | 45 | 115 | 0.69 | 0.28 | 0.04 | -0.08 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 60.00 | 0.95 | 1.20 | 1.08 | 1.21 | +0.14 | +13.09% | 0.02 | 49 | 531 | 0.69 | 0.24 | 0.04 | -0.07 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 61.00 | 0.67 | 0.98 | 0.83 | 0.88 | +0.03 | +3.53% | 0.01 | 26 | 81 | 0.68 | 0.21 | 0.04 | -0.07 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 62.00 | 0.31 | 0.89 | 0.60 | 0.72 | 0.00 | 0.00% | 0.01 | 21 | 113 | 0.65 | 0.18 | 0.03 | -0.06 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 63.00 | 0.28 | 0.75 | 0.52 | 0.54 | +0.02 | +3.85% | 0.01 | 14 | 47 | 0.66 | 0.15 | 0.03 | -0.06 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 64.00 | 0.31 | 0.69 | 0.50 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.70 | 0.13 | 0.03 | -0.05 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 65.00 | 0.25 | 0.43 | 0.34 | 0.34 | -0.03 | -8.11% | 0.01 | 12 | 435 | 0.67 | 0.11 | 0.02 | -0.04 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 66.00 | 0.03 | 0.45 | 0.24 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.61 | 0.09 | 0.02 | -0.04 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 67.00 | 0.14 | 0.38 | 0.26 | 0.29 | +0.02 | +7.41% | 0.00 | 2 | 66 | 0.70 | 0.07 | 0.02 | -0.03 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 68.00 | 0.01 | 0.37 | 0.19 | 0.27 | % | 0.00 | 16 | 90 | 0.63 | 0.06 | 0.02 | -0.03 | 3/25/2026 | 3/25/2026 4:00:02 PM EST | |
| 69.00 | 0.06 | 0.49 | 0.28 | % | 0.00 | 0 | 32 | 0.74 | 0.05 | 0.01 | -0.02 | 3/25/2026 4:00:02 PM EST | |||
| 70.00 | 0.04 | 0.24 | 0.14 | 0.25 | 0.00 | 0.00% | 0.00 | 1 | 900 | 0.69 | 0.04 | 0.01 | -0.02 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 71.00 | 0.00 | 0.46 | 0.23 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.96 | 0.03 | 0.01 | -0.02 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 72.00 | 0.03 | 0.17 | 0.10 | 0.15 | -0.01 | -6.25% | 0.00 | 6 | 21 | 0.70 | 0.03 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 73.00 | 0.00 | 0.24 | 0.12 | 0.18 | % | 0.00 | 1 | 3 | 0.89 | 0.02 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 4:00:02 PM EST | |
| 74.00 | 0.00 | 0.36 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.01 | 0.02 | 0.01 | -0.01 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 75.00 | 0.05 | 0.11 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 3 | 94 | 0.78 | 0.01 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.15 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.19 | 0.10 | 0.05 | +0.02 | +66.67% | 0.00 | 5 | 39 | 1.19 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.96 | -0.01 | 0.01 | 0.00 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 45.00 | 0.22 | 0.60 | 0.41 | 0.52 | -0.11 | -17.46% | 0.01 | 6 | 58 | 0.69 | -0.09 | 0.02 | -0.04 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 46.00 | 0.51 | 0.77 | 0.64 | % | 0.01 | 0 | 0 | 0.74 | -0.12 | 0.03 | -0.05 | 3/25/2026 4:00:02 PM EST | |||
| 47.00 | 0.44 | 0.87 | 0.66 | 0.87 | -0.24 | -21.63% | 0.01 | 5 | 54 | 0.67 | -0.16 | 0.03 | -0.05 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 48.00 | 0.85 | 1.04 | 0.95 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.70 | -0.20 | 0.04 | -0.06 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 49.00 | 1.08 | 1.28 | 1.18 | 1.34 | -0.21 | -13.55% | 0.02 | 4 | 15 | 0.69 | -0.24 | 0.04 | -0.07 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 50.00 | 1.35 | 1.69 | 1.52 | 1.62 | -0.33 | -16.93% | 0.03 | 8 | 2,257 | 0.69 | -0.29 | 0.04 | -0.08 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 51.00 | 1.70 | 1.92 | 1.81 | 1.90 | -0.31 | -14.03% | 0.04 | 1 | 39 | 0.68 | -0.33 | 0.05 | -0.08 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 52.00 | 2.01 | 2.41 | 2.21 | 2.37 | -0.32 | -11.90% | 0.04 | 14 | 48 | 0.67 | -0.39 | 0.05 | -0.09 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 53.00 | 2.55 | 2.97 | 2.76 | 2.55 | -0.67 | -20.81% | 0.05 | 2 | 157 | 0.69 | -0.44 | 0.05 | -0.09 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 54.00 | 3.00 | 3.50 | 3.25 | 3.48 | -0.72 | -17.15% | 0.06 | 4 | 57 | 0.69 | -0.49 | 0.05 | -0.09 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 55.00 | 3.60 | 4.05 | 3.83 | 3.40 | -2.10 | -38.19% | 0.07 | 1 | 97 | 0.69 | -0.54 | 0.05 | -0.09 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 56.00 | 4.20 | 4.65 | 4.43 | 5.30 | 0.00 | 0.00% | 0.08 | 0 | 45 | 0.68 | -0.59 | 0.05 | -0.09 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 57.00 | 4.75 | 5.45 | 5.10 | 6.28 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.69 | -0.63 | 0.05 | -0.09 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 58.00 | 5.45 | 5.95 | 5.70 | 7.20 | 0.00 | 0.00% | 0.10 | 0 | 86 | 0.66 | -0.68 | 0.05 | -0.09 | 3/23/2026 | 3/25/2026 4:00:02 PM EST |
| 59.00 | 6.00 | 6.70 | 6.35 | 6.77 | -0.78 | -10.34% | 0.11 | 3 | 13 | 0.62 | -0.72 | 0.04 | -0.08 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 60.00 | 7.00 | 7.90 | 7.45 | 7.35 | -1.05 | -12.50% | 0.12 | 3 | 34 | 0.71 | -0.76 | 0.04 | -0.07 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 61.00 | 7.00 | 9.20 | 8.10 | 8.98 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.97 | -0.79 | 0.04 | -0.07 | 3/23/2026 | 3/25/2026 4:00:02 PM EST |
| 62.00 | 8.30 | 9.85 | 9.08 | 9.28 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.93 | -0.82 | 0.03 | -0.06 | 3/23/2026 | 3/25/2026 4:00:02 PM EST |
| 63.00 | 9.35 | 10.90 | 10.13 | 10.70 | 0.00 | 0.00% | 0.16 | 0 | 16 | 1.00 | -0.85 | 0.03 | -0.06 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 64.00 | 10.20 | 11.60 | 10.90 | 11.32 | % | 0.17 | 1 | 2 | 0.96 | -0.87 | 0.03 | -0.05 | 3/25/2026 | 3/25/2026 4:00:02 PM EST | |
| 65.00 | 11.45 | 12.80 | 12.13 | 12.30 | -0.17 | -1.37% | 0.19 | 3 | 21 | 0.83 | -0.89 | 0.02 | -0.04 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 66.00 | 12.10 | 13.65 | 12.88 | % | 0.20 | 0 | 0 | 1.08 | -0.91 | 0.02 | -0.04 | 3/25/2026 4:00:02 PM EST | |||
| 67.00 | 13.05 | 14.55 | 13.80 | 15.66 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.09 | -0.93 | 0.02 | -0.03 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 68.00 | 14.05 | 15.55 | 14.80 | % | 0.22 | 0 | 2 | 1.14 | -0.94 | 0.02 | -0.03 | 3/25/2026 4:00:02 PM EST | |||
| 69.00 | 14.75 | 16.45 | 15.60 | % | 0.23 | 0 | 0 | 1.14 | -0.95 | 0.01 | -0.02 | 3/25/2026 4:00:02 PM EST | |||
| 70.00 | 15.75 | 17.50 | 16.63 | 15.77 | -1.00 | -5.97% | 0.24 | 2 | 11 | 1.20 | -0.96 | 0.01 | -0.02 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 71.00 | 16.75 | 18.60 | 17.68 | % | 0.25 | 0 | 1 | 1.28 | -0.97 | 0.01 | -0.02 | 3/25/2026 4:00:02 PM EST | |||
| 72.00 | 17.95 | 19.55 | 18.75 | 18.51 | % | 0.26 | 39 | 1 | 1.30 | -0.97 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 4:00:02 PM EST | |
| 73.00 | 18.75 | 20.55 | 19.65 | % | 0.27 | 0 | 0 | 1.34 | -0.98 | 0.01 | -0.01 | 3/25/2026 4:00:02 PM EST | |||
| 74.00 | 19.75 | 21.55 | 20.65 | % | 0.28 | 0 | 0 | 1.38 | -0.98 | 0.01 | -0.01 | 3/25/2026 4:00:02 PM EST | |||
| 75.00 | 20.85 | 22.35 | 21.60 | % | 0.29 | 0 | 2 | 1.34 | -0.99 | 0.00 | -0.01 | 3/25/2026 4:00:02 PM EST | |||
| 80.00 | 25.75 | 27.55 | 26.65 | % | 0.33 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 85.00 | 30.80 | 32.45 | 31.63 | % | 0.37 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST |