Options Chain for MP MATERIALS CORP COM CL A (MP) - $61.58 as of 3/10/2026 9:48:21 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 | 25.90 | 28.70 | 27.30 | % | 0.78 | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.01 | 3/10/2026 3:59:38 PM EST | |||
| 40.00 | 21.10 | 23.80 | 22.45 | % | 0.56 | 0 | 0 | 1.29 | 0.96 | 0.00 | -0.02 | 3/10/2026 3:59:38 PM EST | |||
| 45.00 | 15.50 | 19.00 | 17.25 | % | 0.38 | 0 | 0 | 1.16 | 0.92 | 0.01 | -0.03 | 3/10/2026 3:59:38 PM EST | |||
| 48.00 | 13.30 | 16.50 | 14.90 | % | 0.31 | 0 | 0 | 1.02 | 0.87 | 0.01 | -0.04 | 3/10/2026 3:59:38 PM EST | |||
| 49.00 | 12.55 | 15.95 | 14.25 | % | 0.29 | 0 | 0 | 1.03 | 0.85 | 0.01 | -0.05 | 3/10/2026 3:59:38 PM EST | |||
| 50.00 | 12.05 | 14.85 | 13.45 | % | 0.27 | 0 | 0 | 0.96 | 0.83 | 0.02 | -0.05 | 3/10/2026 3:59:38 PM EST | |||
| 51.00 | 10.90 | 14.15 | 12.53 | % | 0.25 | 0 | 0 | 0.96 | 0.81 | 0.02 | -0.05 | 3/10/2026 3:59:38 PM EST | |||
| 52.00 | 10.35 | 13.70 | 12.03 | % | 0.23 | 0 | 0 | 0.69 | 0.79 | 0.02 | -0.06 | 3/10/2026 3:59:38 PM EST | |||
| 53.00 | 9.60 | 12.80 | 11.20 | % | 0.21 | 0 | 0 | 0.68 | 0.77 | 0.02 | -0.06 | 3/10/2026 3:59:38 PM EST | |||
| 54.00 | 8.80 | 12.60 | 10.70 | % | 0.20 | 0 | 0 | 0.71 | 0.75 | 0.02 | -0.06 | 3/10/2026 3:59:38 PM EST | |||
| 55.00 | 9.30 | 10.40 | 9.85 | % | 0.18 | 0 | 0 | 0.71 | 0.73 | 0.02 | -0.06 | 3/10/2026 3:59:38 PM EST | |||
| 56.00 | 8.40 | 9.85 | 9.13 | 7.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.68 | 0.70 | 0.02 | -0.07 | 3/9/2026 | 3/10/2026 3:59:38 PM EST |
| 57.00 | 7.40 | 10.25 | 8.83 | % | 0.15 | 0 | 0 | 0.72 | 0.68 | 0.02 | -0.07 | 3/10/2026 3:59:38 PM EST | |||
| 58.00 | 7.40 | 8.60 | 8.00 | 6.85 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.69 | 0.65 | 0.02 | -0.07 | 3/6/2026 | 3/10/2026 3:59:38 PM EST |
| 59.00 | 7.00 | 9.05 | 8.03 | % | 0.14 | 0 | 0 | 0.76 | 0.63 | 0.02 | -0.07 | 3/10/2026 3:59:38 PM EST | |||
| 60.00 | 6.50 | 7.45 | 6.98 | 7.00 | +1.00 | +16.67% | 0.12 | 2 | 11 | 0.70 | 0.60 | 0.02 | -0.07 | 3/10/2026 | 3/10/2026 3:59:38 PM EST |
| 61.00 | 5.85 | 7.35 | 6.60 | 6.25 | % | 0.11 | 1 | 0 | 0.71 | 0.58 | 0.03 | -0.07 | 3/10/2026 | 3/10/2026 3:59:38 PM EST | |
| 62.00 | 5.45 | 6.55 | 6.00 | 5.72 | % | 0.10 | 10 | 0 | 0.69 | 0.55 | 0.03 | -0.07 | 3/10/2026 | 3/10/2026 3:59:38 PM EST | |
| 63.00 | 4.90 | 6.40 | 5.65 | % | 0.09 | 0 | 0 | 0.70 | 0.53 | 0.03 | -0.07 | 3/10/2026 3:59:38 PM EST | |||
| 64.00 | 4.65 | 5.70 | 5.18 | 5.00 | % | 0.08 | 2 | 0 | 0.69 | 0.50 | 0.03 | -0.07 | 3/10/2026 | 3/10/2026 3:59:38 PM EST | |
| 65.00 | 4.05 | 5.55 | 4.80 | 4.95 | % | 0.07 | 7 | 0 | 0.70 | 0.48 | 0.03 | -0.07 | 3/10/2026 | 3/10/2026 3:59:38 PM EST | |
| 66.00 | 3.85 | 4.95 | 4.40 | % | 0.07 | 0 | 0 | 0.69 | 0.45 | 0.03 | -0.07 | 3/10/2026 3:59:38 PM EST | |||
| 67.00 | 3.55 | 4.90 | 4.23 | 4.40 | % | 0.06 | 21 | 0 | 0.73 | 0.43 | 0.03 | -0.07 | 3/10/2026 | 3/10/2026 3:59:38 PM EST | |
| 68.00 | 3.25 | 4.90 | 4.08 | 4.00 | % | 0.06 | 6 | 0 | 0.73 | 0.41 | 0.02 | -0.07 | 3/10/2026 | 3/10/2026 3:59:38 PM EST | |
| 69.00 | 3.05 | 4.00 | 3.53 | % | 0.05 | 0 | 0 | 0.70 | 0.39 | 0.02 | -0.07 | 3/10/2026 3:59:38 PM EST | |||
| 70.00 | 2.56 | 4.15 | 3.36 | 3.80 | +0.94 | +32.87% | 0.05 | 16 | 6 | 0.71 | 0.36 | 0.02 | -0.07 | 3/10/2026 | 3/10/2026 3:59:38 PM EST |
| 71.00 | 2.45 | 4.15 | 3.30 | 2.89 | % | 0.05 | 2 | 0 | 0.74 | 0.34 | 0.02 | -0.07 | 3/10/2026 | 3/10/2026 3:59:38 PM EST | |
| 72.00 | 2.29 | 3.20 | 2.75 | 2.52 | +0.19 | +8.16% | 0.04 | 1 | 1 | 0.70 | 0.32 | 0.02 | -0.06 | 3/10/2026 | 3/10/2026 3:59:38 PM EST |
| 73.00 | 2.55 | 3.35 | 2.95 | 2.65 | +0.40 | +17.78% | 0.04 | 2 | 2 | 0.76 | 0.30 | 0.02 | -0.06 | 3/10/2026 | 3/10/2026 3:59:38 PM EST |
| 74.00 | 1.74 | 3.40 | 2.57 | 2.30 | % | 0.03 | 1 | 0 | 0.73 | 0.29 | 0.02 | -0.06 | 3/10/2026 | 3/10/2026 3:59:38 PM EST | |
| 75.00 | 1.62 | 2.55 | 2.09 | 2.25 | +0.49 | +27.85% | 0.03 | 1 | 9 | 0.70 | 0.27 | 0.02 | -0.06 | 3/10/2026 | 3/10/2026 3:59:38 PM EST |
| 80.00 | 1.01 | 1.78 | 1.40 | 1.67 | +0.47 | +39.17% | 0.02 | 8 | 9 | 0.71 | 0.19 | 0.02 | -0.05 | 3/10/2026 | 3/10/2026 3:59:38 PM EST |
| 85.00 | 0.72 | 1.86 | 1.29 | 0.90 | % | 0.02 | 1 | 0 | 0.78 | 0.13 | 0.01 | -0.04 | 3/10/2026 | 3/10/2026 3:59:38 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 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 1.63 | -0.01 | 0.00 | -0.01 | 3/10/2026 3:59:38 PM EST | |||
| 40.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.37 | -0.04 | 0.00 | -0.02 | 3/10/2026 3:59:38 PM EST | |||
| 45.00 | 0.00 | 2.70 | 1.35 | % | 0.03 | 0 | 0 | 1.18 | -0.08 | 0.01 | -0.03 | 3/10/2026 3:59:38 PM EST | |||
| 48.00 | 0.84 | 1.47 | 1.16 | % | 0.02 | 0 | 0 | 0.73 | -0.13 | 0.01 | -0.04 | 3/10/2026 3:59:38 PM EST | |||
| 49.00 | 0.79 | 3.35 | 2.07 | % | 0.04 | 0 | 0 | 0.84 | -0.15 | 0.01 | -0.05 | 3/10/2026 3:59:38 PM EST | |||
| 50.00 | 0.36 | 3.50 | 1.93 | 2.27 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.75 | -0.17 | 0.02 | -0.05 | 3/9/2026 | 3/10/2026 3:59:38 PM EST |
| 51.00 | 0.52 | 2.21 | 1.37 | % | 0.03 | 0 | 0 | 0.63 | -0.19 | 0.02 | -0.05 | 3/10/2026 3:59:38 PM EST | |||
| 52.00 | 1.58 | 2.92 | 2.25 | 2.80 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.75 | -0.21 | 0.02 | -0.06 | 3/5/2026 | 3/10/2026 3:59:38 PM EST |
| 53.00 | 1.33 | 3.20 | 2.27 | % | 0.04 | 0 | 0 | 0.70 | -0.23 | 0.02 | -0.06 | 3/10/2026 3:59:38 PM EST | |||
| 54.00 | 1.41 | 3.15 | 2.28 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.66 | -0.25 | 0.02 | -0.06 | 3/5/2026 | 3/10/2026 3:59:38 PM EST |
| 55.00 | 2.40 | 4.05 | 3.23 | % | 0.06 | 0 | 0 | 0.75 | -0.27 | 0.02 | -0.06 | 3/10/2026 3:59:38 PM EST | |||
| 56.00 | 2.33 | 3.85 | 3.09 | % | 0.06 | 0 | 0 | 0.68 | -0.30 | 0.02 | -0.07 | 3/10/2026 3:59:38 PM EST | |||
| 57.00 | 3.10 | 4.50 | 3.80 | 6.10 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.72 | -0.32 | 0.02 | -0.07 | 3/6/2026 | 3/10/2026 3:59:38 PM EST |
| 58.00 | 3.45 | 4.70 | 4.08 | 5.56 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.70 | -0.35 | 0.02 | -0.07 | 3/9/2026 | 3/10/2026 3:59:38 PM EST |
| 59.00 | 3.50 | 5.15 | 4.33 | % | 0.07 | 0 | 0 | 0.68 | -0.37 | 0.02 | -0.07 | 3/10/2026 3:59:38 PM EST | |||
| 60.00 | 4.45 | 6.75 | 5.60 | 7.59 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.77 | -0.40 | 0.02 | -0.07 | 3/9/2026 | 3/10/2026 3:59:38 PM EST |
| 61.00 | 4.60 | 6.10 | 5.35 | % | 0.09 | 0 | 0 | 0.68 | -0.42 | 0.03 | -0.07 | 3/10/2026 3:59:38 PM EST | |||
| 62.00 | 5.45 | 7.40 | 6.43 | % | 0.10 | 0 | 0 | 0.75 | -0.45 | 0.03 | -0.07 | 3/10/2026 3:59:38 PM EST | |||
| 63.00 | 5.85 | 7.20 | 6.53 | % | 0.10 | 0 | 0 | 0.69 | -0.47 | 0.03 | -0.07 | 3/10/2026 3:59:38 PM EST | |||
| 64.00 | 6.60 | 8.20 | 7.40 | 9.42 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.73 | -0.50 | 0.03 | -0.07 | 3/9/2026 | 3/10/2026 3:59:38 PM EST |
| 65.00 | 7.15 | 8.40 | 7.78 | % | 0.12 | 0 | 0 | 0.70 | -0.52 | 0.03 | -0.07 | 3/10/2026 3:59:38 PM EST | |||
| 66.00 | 7.50 | 9.50 | 8.50 | % | 0.13 | 0 | 0 | 0.71 | -0.55 | 0.03 | -0.07 | 3/10/2026 3:59:38 PM EST | |||
| 67.00 | 8.55 | 9.70 | 9.13 | % | 0.14 | 0 | 0 | 0.71 | -0.57 | 0.03 | -0.07 | 3/10/2026 3:59:38 PM EST | |||
| 68.00 | 8.80 | 10.40 | 9.60 | % | 0.14 | 0 | 0 | 0.69 | -0.59 | 0.02 | -0.07 | 3/10/2026 3:59:38 PM EST | |||
| 69.00 | 9.70 | 12.20 | 10.95 | 13.05 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.76 | -0.61 | 0.02 | -0.07 | 3/6/2026 | 3/10/2026 3:59:38 PM EST |
| 70.00 | 10.55 | 11.75 | 11.15 | 13.85 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.69 | -0.64 | 0.02 | -0.07 | 3/9/2026 | 3/10/2026 3:59:38 PM EST |
| 71.00 | 11.20 | 13.80 | 12.50 | % | 0.18 | 0 | 0 | 0.77 | -0.66 | 0.02 | -0.07 | 3/10/2026 3:59:38 PM EST | |||
| 72.00 | 12.00 | 14.15 | 13.08 | % | 0.18 | 0 | 0 | 0.75 | -0.68 | 0.02 | -0.06 | 3/10/2026 3:59:38 PM EST | |||
| 73.00 | 12.95 | 14.00 | 13.48 | % | 0.18 | 0 | 0 | 0.70 | -0.70 | 0.02 | -0.06 | 3/10/2026 3:59:38 PM EST | |||
| 74.00 | 13.20 | 16.60 | 14.90 | % | 0.20 | 0 | 0 | 0.76 | -0.71 | 0.02 | -0.06 | 3/10/2026 3:59:38 PM EST | |||
| 75.00 | 13.90 | 16.50 | 15.20 | % | 0.20 | 0 | 0 | 0.70 | -0.73 | 0.02 | -0.06 | 3/10/2026 3:59:38 PM EST | |||
| 80.00 | 18.45 | 20.65 | 19.55 | % | 0.24 | 0 | 0 | 0.69 | -0.81 | 0.02 | -0.05 | 3/10/2026 3:59:38 PM EST | |||
| 85.00 | 22.95 | 24.95 | 23.95 | % | 0.28 | 0 | 0 | 0.91 | -0.87 | 0.01 | -0.04 | 3/10/2026 3:59:38 PM EST |