Options Chain for MP MATERIALS CORP COM CL A (MP) - $60.30 as of 3/10/2026 3:33:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 47.60 | 50.40 | 49.00 | 41.53 | 0.00 | 0.00% | 3.77 | 0 | 11 | 4.20 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 3/10/2026 2:58:54 PM EST |
| 15.00 | 45.75 | 48.40 | 47.08 | 53.26 | 0.00 | 0.00% | 3.14 | 0 | 1 | 3.84 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 3/10/2026 2:58:54 PM EST |
| 18.00 | 42.75 | 45.45 | 44.10 | 44.65 | 0.00 | 0.00% | 2.45 | 0 | 1,092 | 3.38 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 3/10/2026 2:58:54 PM EST |
| 20.00 | 40.60 | 43.45 | 42.03 | 37.85 | 0.00 | 0.00% | 2.10 | 0 | 9 | 3.08 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/10/2026 2:58:54 PM EST |
| 23.00 | 37.75 | 40.45 | 39.10 | 35.91 | 0.00 | 0.00% | 1.70 | 0 | 31 | 2.77 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/10/2026 2:58:54 PM EST |
| 25.00 | 35.80 | 38.45 | 37.13 | 29.65 | 0.00 | 0.00% | 1.49 | 0 | 113 | 2.58 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 3/10/2026 2:58:54 PM EST |
| 27.00 | 33.65 | 36.50 | 35.08 | 44.73 | 0.00 | 0.00% | 1.30 | 0 | 10 | 2.35 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 3/10/2026 2:58:54 PM EST |
| 30.00 | 30.65 | 33.50 | 32.08 | 29.53 | 0.00 | 0.00% | 1.07 | 0 | 135 | 2.13 | 1.00 | 0.00 | -0.01 | 2/25/2026 | 3/10/2026 2:58:54 PM EST |
| 32.00 | 28.45 | 30.65 | 29.55 | 25.31 | 0.00 | 0.00% | 0.92 | 0 | 24 | 1.96 | 1.00 | 0.00 | -0.01 | 2/24/2026 | 3/10/2026 2:58:54 PM EST |
| 35.00 | 25.90 | 28.60 | 27.25 | 25.97 | +0.27 | +1.06% | 0.78 | 1 | 224 | 1.77 | 0.99 | 0.00 | -0.01 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 37.00 | 24.15 | 26.65 | 25.40 | 23.94 | 0.00 | 0.00% | 0.69 | 0 | 49 | 1.64 | 0.98 | 0.00 | -0.01 | 1/29/2026 | 3/10/2026 2:58:54 PM EST |
| 40.00 | 21.20 | 23.20 | 22.20 | 18.00 | 0.00 | 0.00% | 0.55 | 0 | 572 | 1.30 | 0.96 | 0.00 | -0.02 | 3/9/2026 | 3/10/2026 2:58:54 PM EST |
| 42.00 | 19.40 | 21.05 | 20.23 | 21.40 | 0.00 | 0.00% | 0.48 | 0 | 19 | 1.26 | 0.95 | 0.01 | -0.03 | 3/2/2026 | 3/10/2026 2:58:54 PM EST |
| 45.00 | 16.70 | 18.25 | 17.48 | 18.50 | +4.20 | +29.38% | 0.39 | 3 | 1,908 | 0.86 | 0.92 | 0.01 | -0.04 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 47.00 | 15.05 | 16.40 | 15.73 | 15.16 | +2.14 | +16.44% | 0.33 | 1 | 118 | 0.87 | 0.89 | 0.01 | -0.04 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 50.00 | 12.60 | 13.70 | 13.15 | 11.84 | 0.00 | 0.00% | 0.26 | 0 | 1,393 | 0.73 | 0.84 | 0.02 | -0.05 | 3/9/2026 | 3/10/2026 2:58:54 PM EST |
| 55.00 | 9.05 | 9.80 | 9.43 | 9.68 | +1.68 | +21.00% | 0.17 | 39 | 1,539 | 0.72 | 0.73 | 0.02 | -0.07 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 60.00 | 6.65 | 6.80 | 6.73 | 6.75 | +0.85 | +14.41% | 0.11 | 121 | 4,509 | 0.73 | 0.60 | 0.03 | -0.08 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 65.00 | 4.50 | 4.70 | 4.60 | 4.55 | +0.45 | +10.98% | 0.07 | 818 | 1,604 | 0.73 | 0.46 | 0.03 | -0.08 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 70.00 | 3.00 | 3.10 | 3.05 | 3.05 | +0.49 | +19.15% | 0.04 | 4,794 | 6,212 | 0.74 | 0.34 | 0.03 | -0.07 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 75.00 | 2.00 | 2.08 | 2.04 | 2.04 | +0.33 | +19.30% | 0.03 | 663 | 1,810 | 0.75 | 0.25 | 0.02 | -0.07 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 80.00 | 1.34 | 1.39 | 1.37 | 1.34 | +0.06 | +4.69% | 0.02 | 202 | 1,267 | 0.77 | 0.18 | 0.02 | -0.06 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 85.00 | 0.82 | 0.96 | 0.89 | 0.89 | +0.09 | +11.25% | 0.01 | 200 | 2,284 | 0.78 | 0.13 | 0.01 | -0.05 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 90.00 | 0.51 | 0.76 | 0.64 | 0.67 | +0.15 | +28.85% | 0.01 | 57 | 2,169 | 0.82 | 0.10 | 0.01 | -0.04 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 95.00 | 0.43 | 0.52 | 0.48 | 0.48 | 0.00 | 0.00% | 0.01 | 25 | 654 | 0.84 | 0.07 | 0.01 | -0.03 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 100.00 | 0.33 | 0.46 | 0.40 | 0.36 | +0.04 | +12.50% | 0.00 | 4 | 1,015 | 0.86 | 0.05 | 0.01 | -0.02 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 105.00 | 0.01 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.86 | 0.04 | 0.01 | -0.02 | 3/2/2026 | 3/10/2026 2:58:54 PM EST |
| 110.00 | 0.00 | 0.59 | 0.30 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.08 | 0.02 | 0.00 | -0.01 | 3/4/2026 | 3/10/2026 2:58:54 PM EST |
| 115.00 | 0.05 | 0.39 | 0.22 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 781 | 0.93 | 0.02 | 0.00 | -0.01 | 3/9/2026 | 3/10/2026 2:58:54 PM EST |
| 120.00 | 0.00 | 0.56 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,510 | 1.19 | 0.01 | 0.00 | -0.01 | 3/5/2026 | 3/10/2026 2:58:54 PM EST |
| 125.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 226 | 1.24 | 0.01 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 2:58:54 PM EST |
| 130.00 | 0.00 | 0.54 | 0.27 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.29 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/10/2026 2:58:54 PM EST |
| 135.00 | 0.00 | 0.48 | 0.24 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.31 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/10/2026 2:58:54 PM EST |
| 140.00 | 0.00 | 0.29 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.24 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/10/2026 2:58:54 PM EST |
| 145.00 | 0.00 | 0.67 | 0.34 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.49 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/10/2026 2:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.72 | 0.36 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 13 | 3.17 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 3/10/2026 2:58:54 PM EST |
| 15.00 | 0.00 | 0.77 | 0.39 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 31 | 2.93 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 3/10/2026 2:58:54 PM EST |
| 18.00 | 0.00 | 0.77 | 0.39 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.57 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 3/10/2026 2:58:54 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,001 | 1.49 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 3/10/2026 2:58:54 PM EST |
| 23.00 | 0.00 | 0.71 | 0.36 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 92 | 2.05 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 3/10/2026 2:58:54 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 92 | 1.92 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 3/10/2026 2:58:54 PM EST |
| 27.00 | 0.00 | 0.53 | 0.27 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.64 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 3/10/2026 2:58:54 PM EST |
| 30.00 | 0.02 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,541 | 0.98 | 0.00 | 0.00 | -0.01 | 3/3/2026 | 3/10/2026 2:58:54 PM EST |
| 32.00 | 0.00 | 0.48 | 0.24 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.32 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 3/10/2026 2:58:54 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 185 | 1.17 | -0.01 | 0.00 | -0.01 | 2/25/2026 | 3/10/2026 2:58:54 PM EST |
| 37.00 | 0.00 | 0.21 | 0.11 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.89 | -0.02 | 0.00 | -0.01 | 3/9/2026 | 3/10/2026 2:58:54 PM EST |
| 40.00 | 0.01 | 0.61 | 0.31 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1,227 | 0.75 | -0.04 | 0.00 | -0.02 | 3/6/2026 | 3/10/2026 2:58:54 PM EST |
| 42.00 | 0.25 | 0.60 | 0.43 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1,424 | 0.86 | -0.05 | 0.01 | -0.03 | 3/9/2026 | 3/10/2026 2:58:54 PM EST |
| 45.00 | 0.47 | 0.82 | 0.65 | 0.49 | -0.31 | -38.75% | 0.01 | 9 | 1,304 | 0.74 | -0.08 | 0.01 | -0.04 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 47.00 | 0.69 | 0.89 | 0.79 | 0.80 | -0.38 | -32.21% | 0.02 | 19 | 1,534 | 0.74 | -0.11 | 0.01 | -0.04 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 50.00 | 1.24 | 1.44 | 1.34 | 1.33 | -0.29 | -17.91% | 0.03 | 79 | 2,904 | 0.73 | -0.16 | 0.02 | -0.05 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 55.00 | 2.72 | 2.76 | 2.74 | 2.76 | -0.39 | -12.39% | 0.05 | 70 | 3,371 | 0.74 | -0.27 | 0.02 | -0.07 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 60.00 | 4.80 | 4.95 | 4.88 | 4.92 | -0.55 | -10.06% | 0.08 | 68 | 3,203 | 0.74 | -0.40 | 0.03 | -0.08 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 65.00 | 7.65 | 7.85 | 7.75 | 7.38 | -2.02 | -21.49% | 0.12 | 81 | 577 | 0.74 | -0.54 | 0.03 | -0.08 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 70.00 | 10.95 | 11.30 | 11.13 | 11.63 | -1.39 | -10.68% | 0.16 | 1 | 392 | 0.73 | -0.66 | 0.03 | -0.07 | 3/10/2026 | 3/10/2026 2:58:54 PM EST |
| 75.00 | 13.60 | 15.30 | 14.45 | 19.17 | 0.00 | 0.00% | 0.19 | 0 | 446 | 0.60 | -0.75 | 0.02 | -0.07 | 3/9/2026 | 3/10/2026 2:58:54 PM EST |
| 80.00 | 17.90 | 20.00 | 18.95 | 19.37 | 0.00 | 0.00% | 0.24 | 0 | 435 | 0.84 | -0.82 | 0.02 | -0.06 | 3/2/2026 | 3/10/2026 2:58:54 PM EST |
| 85.00 | 22.45 | 24.60 | 23.53 | 27.12 | 0.00 | 0.00% | 0.28 | 0 | 259 | 0.87 | -0.87 | 0.01 | -0.05 | 3/5/2026 | 3/10/2026 2:58:54 PM EST |
| 90.00 | 27.05 | 29.35 | 28.20 | 28.36 | 0.00 | 0.00% | 0.31 | 0 | 136 | 0.92 | -0.90 | 0.01 | -0.04 | 3/3/2026 | 3/10/2026 2:58:54 PM EST |
| 95.00 | 31.90 | 34.45 | 33.18 | 37.05 | 0.00 | 0.00% | 0.35 | 0 | 592 | 1.06 | -0.93 | 0.01 | -0.03 | 3/9/2026 | 3/10/2026 2:58:54 PM EST |
| 100.00 | 36.80 | 39.15 | 37.98 | 37.63 | 0.00 | 0.00% | 0.38 | 0 | 503 | 1.07 | -0.95 | 0.01 | -0.02 | 2/3/2026 | 3/10/2026 2:58:54 PM EST |
| 105.00 | 41.75 | 44.40 | 43.08 | 30.60 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.16 | -0.96 | 0.01 | -0.02 | 10/14/2025 | 3/10/2026 2:58:54 PM EST |
| 110.00 | 46.70 | 49.35 | 48.03 | 49.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.28 | -0.98 | 0.00 | -0.01 | 2/2/2026 | 3/10/2026 2:58:54 PM EST |
| 115.00 | 51.65 | 54.35 | 53.00 | 39.93 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.35 | -0.98 | 0.00 | -0.01 | 10/15/2025 | 3/10/2026 2:58:54 PM EST |
| 120.00 | 56.65 | 59.30 | 57.98 | 54.67 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.01 | 1/12/2026 | 3/10/2026 2:58:54 PM EST |
| 125.00 | 62.20 | 64.35 | 63.28 | 62.10 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.42 | -0.99 | 0.00 | 0.00 | 3/3/2026 | 3/10/2026 2:58:54 PM EST |
| 130.00 | 66.65 | 69.35 | 68.00 | 66.15 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 3/10/2026 2:58:54 PM EST |
| 135.00 | 71.65 | 74.30 | 72.98 | 51.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 3/10/2026 2:58:54 PM EST |
| 140.00 | 76.65 | 79.85 | 78.25 | % | 0.56 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:54 PM EST | |||
| 145.00 | 81.65 | 84.30 | 82.98 | 84.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/10/2026 2:58:54 PM EST |