Options Chain for MP MATERIALS CORP COM CL A (MP) - $60.99 as of 4/19/2026 4:50:14 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
25.00 39.40 42.05 40.73 38.47 % 1.63 1 0 6.34 1.00 0.00 0.00 4/20/2026 4/20/2026 3:59:59 PM EST
26.00 38.40 41.05 39.73 38.15 % 1.53 3 0 6.11 1.00 0.00 0.00 4/20/2026 4/20/2026 3:59:59 PM EST
27.00 37.40 40.05 38.73 33.01 0.00 0.00% 1.43 0 1 5.89 1.00 0.00 0.00 4/15/2026 4/20/2026 3:59:59 PM EST
28.00 36.40 39.00 37.70 % 1.35 0 0 5.59 1.00 0.00 0.00 4/20/2026 3:59:59 PM EST
29.00 35.40 37.90 36.65 % 1.26 0 0 5.22 1.00 0.00 0.00 4/20/2026 3:59:59 PM EST
30.00 34.40 37.00 35.70 % 1.19 0 0 5.20 1.00 0.00 0.00 4/20/2026 3:59:59 PM EST
31.00 33.40 36.25 34.83 % 1.12 0 0 5.37 1.00 0.00 0.00 4/20/2026 3:59:59 PM EST
32.00 32.40 35.05 33.73 31.74 % 1.05 1 0 4.90 1.00 0.00 0.00 4/20/2026 4/20/2026 3:59:59 PM EST
33.00 31.40 34.20 32.80 32.22 % 0.99 3 0 4.93 1.00 0.00 0.00 4/20/2026 4/20/2026 3:59:59 PM EST
34.00 30.40 33.05 31.73 31.32 % 0.93 2 0 4.55 1.00 0.00 0.00 4/20/2026 4/20/2026 3:59:59 PM EST
35.00 29.40 32.00 30.70 14.75 0.00 0.00% 0.88 0 1 4.32 1.00 0.00 0.00 4/1/2026 4/20/2026 3:59:59 PM EST
36.00 28.40 31.05 29.73 27.97 % 0.83 1 0 4.22 1.00 0.00 0.00 4/20/2026 4/20/2026 3:59:59 PM EST
37.00 27.40 30.15 28.78 27.07 % 0.78 1 0 4.18 1.00 0.00 0.00 4/20/2026 4/20/2026 3:59:59 PM EST
38.00 26.40 29.00 27.70 26.03 % 0.73 1 0 3.84 1.00 0.00 0.00 4/20/2026 4/20/2026 3:59:59 PM EST
39.00 25.40 28.00 26.70 25.13 +3.74 +17.49% 0.68 1 1 3.69 1.00 0.00 0.00 4/20/2026 4/20/2026 3:59:59 PM EST
40.00 24.40 27.10 25.75 24.82 +2.36 +10.51% 0.64 3 14 3.66 1.00 0.00 0.00 4/20/2026 4/20/2026 3:59:59 PM EST
41.00 23.40 26.00 24.70 23.92 +13.52 +130.00% 0.60 2 2 3.40 1.00 0.00 0.00 4/20/2026 4/20/2026 3:59:59 PM EST
42.00 22.40 25.00 23.70 % 0.56 0 0 3.26 1.00 0.00 0.00 4/20/2026 3:59:59 PM EST
43.00 21.40 24.00 22.70 7.15 0.00 0.00% 0.53 0 1 3.13 1.00 0.00 0.00 4/2/2026 4/20/2026 3:59:59 PM EST
43.50 20.90 23.50 22.20 % 0.51 0 0 3.06 1.00 0.00 0.00 4/20/2026 3:59:59 PM EST
44.00 20.40 23.00 21.70 19.38 +12.68 +189.26% 0.49 1 2 3.00 1.00 0.00 0.00 4/20/2026 4/20/2026 3:59:59 PM EST
44.50 19.90 22.60 21.25 18.98 % 0.48 1 0 3.03 1.00 0.00 0.00 4/20/2026 4/20/2026 3:59:59 PM EST
45.00 20.00 21.95 20.98 20.30 +2.43 +13.60% 0.47 10 37 2.81 1.00 0.00 0.00 4/20/2026 4/20/2026 3:59:59 PM EST
45.50 18.90 21.50 20.20 % 0.44 0 0 2.80 1.00 0.00 0.00 4/20/2026 3:59:59 PM EST
46.00 19.00 21.05 20.03 10.70 0.00 0.00% 0.44 0 27 2.78 1.00 0.00 0.00 4/10/2026 4/20/2026 3:59:59 PM EST
46.50 18.35 20.40 19.38 16.02 0.00 0.00% 0.42 0 1 2.57 1.00 0.00 0.00 4/17/2026 4/20/2026 3:59:59 PM EST
47.00 18.00 20.05 19.03 13.37 0.00 0.00% 0.40 0 84 2.65 1.00 0.00 0.00 4/16/2026 4/20/2026 3:59:59 PM EST
47.50 16.90 19.55 18.23 4.01 0.00 0.00% 0.38 0 1 2.59 1.00 0.00 0.00 4/7/2026 4/20/2026 3:59:59 PM EST
48.00 17.00 19.05 18.03 16.25 +0.86 +5.59% 0.38 6 38 2.53 1.00 0.00 0.00 4/20/2026 4/20/2026 3:59:59 PM EST
48.50 15.90 18.55 17.23 14.40 0.00 0.00% 0.36 0 2 2.47 1.00 0.00 0.00 4/17/2026 4/20/2026 3:59:59 PM EST
49.00 16.10 17.85 16.98 15.69 +2.99 +23.55% 0.35 1 117 2.22 1.00 0.00 0.00 4/20/2026 4/20/2026 3:59:59 PM EST
49.50 14.95 17.55 16.25 5.80 0.00 0.00% 0.33 0 11 2.34 1.00 0.00 0.00 4/13/2026 4/20/2026 3:59:59 PM EST
50.00 15.80 16.85 16.33 16.43 +5.00 +43.75% 0.33 20 196 2.10 1.00 0.00 -0.01 4/20/2026 4/20/2026 3:59:59 PM EST
51.00 14.05 15.90 14.98 13.85 +1.96 +16.49% 0.29 27 69 2.03 0.99 0.00 -0.01 4/20/2026 4/20/2026 3:59:59 PM EST
52.00 13.75 15.05 14.40 11.93 +2.55 +27.19% 0.28 24 96 2.04 0.99 0.00 -0.03 4/20/2026 4/20/2026 3:59:59 PM EST
53.00 13.00 14.00 13.50 13.47 +4.85 +56.27% 0.25 8 124 1.88 0.98 0.01 -0.04 4/20/2026 4/20/2026 3:59:59 PM EST
54.00 11.05 13.05 12.05 10.36 +3.11 +42.90% 0.22 11 253 1.80 0.98 0.01 -0.05 4/20/2026 4/20/2026 3:59:59 PM EST
55.00 10.50 11.90 11.20 8.80 +2.30 +35.39% 0.20 5 1,178 1.58 0.97 0.01 -0.07 4/20/2026 4/20/2026 3:59:59 PM EST
56.00 9.70 10.90 10.30 10.25 +4.71 +85.02% 0.18 45 229 1.47 0.96 0.01 -0.08 4/20/2026 4/20/2026 3:59:59 PM EST
57.00 9.10 9.85 9.48 9.45 +4.10 +76.64% 0.17 91 175 1.32 0.94 0.02 -0.10 4/20/2026 4/20/2026 3:59:59 PM EST
58.00 8.10 9.00 8.55 8.57 +4.42 +106.51% 0.15 98 280 1.37 0.93 0.02 -0.12 4/20/2026 4/20/2026 3:59:59 PM EST
59.00 7.05 7.75 7.40 7.55 +4.00 +112.68% 0.13 167 309 1.25 0.91 0.03 -0.14 4/20/2026 4/20/2026 3:59:59 PM EST
60.00 6.25 6.75 6.50 6.62 +3.87 +140.73% 0.11 291 1,433 0.75 0.88 0.03 -0.16 4/20/2026 4/20/2026 3:59:59 PM EST
61.00 5.55 6.15 5.85 5.80 +3.69 +174.89% 0.10 66 356 0.81 0.84 0.04 -0.18 4/20/2026 4/20/2026 3:59:59 PM EST
62.00 4.80 5.20 5.00 5.01 +3.14 +167.92% 0.08 222 457 0.81 0.80 0.05 -0.21 4/20/2026 4/20/2026 3:59:59 PM EST
63.00 4.05 4.35 4.20 4.22 +2.82 +201.43% 0.07 436 1,054 0.79 0.74 0.06 -0.23 4/20/2026 4/20/2026 3:59:59 PM EST
64.00 3.40 3.75 3.58 3.40 +2.28 +203.58% 0.06 794 269 0.82 0.68 0.07 -0.26 4/20/2026 4/20/2026 3:59:59 PM EST
65.00 2.81 3.10 2.96 2.92 +2.07 +243.53% 0.05 1,576 1,191 0.81 0.61 0.07 -0.27 4/20/2026 4/20/2026 3:59:59 PM EST
66.00 2.27 2.58 2.43 2.42 +1.72 +245.72% 0.04 497 226 0.82 0.54 0.07 -0.28 4/20/2026 4/20/2026 3:59:59 PM EST
67.00 1.83 2.10 1.97 1.95 +1.49 +323.92% 0.03 1,531 1,316 0.81 0.47 0.07 -0.29 4/20/2026 4/20/2026 3:59:59 PM EST
68.00 1.44 1.69 1.57 1.59 +1.21 +318.43% 0.02 885 833 0.82 0.40 0.07 -0.28 4/20/2026 4/20/2026 3:59:59 PM EST
69.00 1.15 1.33 1.24 1.29 +0.94 +268.58% 0.02 244 81 0.83 0.34 0.06 -0.27 4/20/2026 4/20/2026 3:59:59 PM EST
70.00 0.96 0.98 0.97 1.00 +0.76 +316.67% 0.01 7,953 7,099 0.84 0.28 0.06 -0.25 4/20/2026 4/20/2026 3:59:59 PM EST
71.00 0.70 0.79 0.75 0.68 +0.47 +223.81% 0.01 242 55 0.83 0.23 0.05 -0.23 4/20/2026 4/20/2026 3:59:59 PM EST
72.00 0.54 0.63 0.59 0.52 +0.34 +188.89% 0.01 262 100 0.85 0.19 0.05 -0.20 4/20/2026 4/20/2026 3:59:59 PM EST
73.00 0.41 0.47 0.44 0.46 +0.31 +206.67% 0.01 101 139 0.85 0.15 0.04 -0.18 4/20/2026 4/20/2026 3:59:59 PM EST
74.00 0.32 0.41 0.37 0.32 +0.17 +113.34% 0.01 85 24 0.88 0.12 0.03 -0.15 4/20/2026 4/20/2026 3:59:59 PM EST
75.00 0.24 0.28 0.26 0.27 +0.18 +200.00% 0.00 1,396 300 0.87 0.10 0.03 -0.13 4/20/2026 4/20/2026 3:59:59 PM EST
80.00 0.07 0.13 0.10 0.08 +0.04 +100.00% 0.00 766 96 0.98 0.03 0.01 -0.05 4/20/2026 4/20/2026 3:59:59 PM EST
85.00 0.03 0.04 0.04 0.04 +0.03 +300.00% 0.00 14 40 1.00 0.01 0.00 -0.02 4/20/2026 4/20/2026 3:59:59 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
25.00 0.00 0.05 0.03 % 0.00 0 0 0.00 0.00 0.00 0.00 4/20/2026 3:59:59 PM EST
26.00 0.00 2.13 1.07 % 0.04 0 0 0.00 0.00 0.00 0.00 4/20/2026 3:59:59 PM EST
27.00 0.00 0.05 0.03 % 0.00 0 0 0.00 0.00 0.00 0.00 4/20/2026 3:59:59 PM EST
28.00 0.00 2.13 1.07 % 0.04 0 0 0.00 0.00 0.00 0.00 4/20/2026 3:59:59 PM EST
29.00 0.00 2.13 1.07 0.06 % 0.04 1 0 0.00 0.00 0.00 0.00 4/20/2026 4/20/2026 3:59:59 PM EST
30.00 0.00 0.05 0.03 % 0.00 0 0 3.26 0.00 0.00 0.00 4/20/2026 3:59:59 PM EST
31.00 0.00 0.05 0.03 0.06 % 0.00 1 0 3.13 0.00 0.00 0.00 4/20/2026 4/20/2026 3:59:59 PM EST
32.00 0.00 2.13 1.07 0.10 % 0.03 1 0 6.43 0.00 0.00 0.00 4/20/2026 4/20/2026 3:59:59 PM EST
33.00 0.00 0.05 0.03 0.10 % 0.00 1 0 2.90 0.00 0.00 0.00 4/20/2026 4/20/2026 3:59:59 PM EST
34.00 0.00 2.13 1.07 % 0.03 0 0 6.00 0.00 0.00 0.00 4/20/2026 3:59:59 PM EST
35.00 0.00 0.05 0.03 0.01 0.00 0.00% 0.00 0 45 2.67 0.00 0.00 0.00 4/10/2026 4/20/2026 3:59:59 PM EST
36.00 0.00 2.13 1.07 0.10 % 0.03 1 0 5.58 0.00 0.00 0.00 4/20/2026 4/20/2026 3:59:59 PM EST
37.00 0.00 2.13 1.07 0.10 % 0.03 1 0 5.39 0.00 0.00 0.00 4/20/2026 4/20/2026 3:59:59 PM EST
38.00 0.00 2.13 1.07 % 0.03 0 0 5.20 0.00 0.00 0.00 4/20/2026 3:59:59 PM EST
39.00 0.00 2.13 1.07 0.15 0.00 0.00% 0.03 0 20 5.01 0.00 0.00 0.00 4/9/2026 4/20/2026 3:59:59 PM EST
40.00 0.00 0.40 0.20 0.01 -0.06 -85.72% 0.01 5 189 3.06 0.00 0.00 0.00 4/20/2026 4/20/2026 3:59:59 PM EST
41.00 0.00 2.13 1.07 0.09 0.00 0.00% 0.03 0 2 4.65 0.00 0.00 0.00 4/8/2026 4/20/2026 3:59:59 PM EST
42.00 0.00 0.59 0.30 0.12 0.00 0.00% 0.01 0 24 3.07 0.00 0.00 0.00 4/10/2026 4/20/2026 3:59:59 PM EST
43.00 0.00 0.08 0.04 0.01 -0.02 -66.67% 0.00 13 123 2.01 0.00 0.00 0.00 4/20/2026 4/20/2026 3:59:59 PM EST
43.50 0.00 0.26 0.13 0.06 -0.31 -83.79% 0.00 1 10 2.40 0.00 0.00 0.00 4/20/2026 4/20/2026 3:59:59 PM EST
44.00 0.00 2.06 1.03 0.02 0.00 0.00% 0.02 0 20 4.09 0.00 0.00 0.00 4/17/2026 4/20/2026 3:59:59 PM EST
44.50 0.00 0.14 0.07 0.06 -0.04 -40.00% 0.00 1 3 2.07 0.00 0.00 0.00 4/20/2026 4/20/2026 3:59:59 PM EST
45.00 0.00 0.22 0.11 0.03 -0.03 -50.00% 0.00 6 400 2.19 0.00 0.00 0.00 4/20/2026 4/20/2026 3:59:59 PM EST
45.50 0.00 2.13 1.07 0.15 0.00 0.00% 0.02 0 14 3.89 0.00 0.00 0.00 4/14/2026 4/20/2026 3:59:59 PM EST
46.00 0.00 0.25 0.13 0.08 0.00 0.00% 0.00 0 1,164 2.11 0.00 0.00 0.00 4/16/2026 4/20/2026 3:59:59 PM EST
46.50 0.00 1.81 0.91 0.22 0.00 0.00% 0.02 0 1 3.51 0.00 0.00 0.00 4/13/2026 4/20/2026 3:59:59 PM EST
47.00 0.00 0.28 0.14 0.06 0.00 0.00% 0.00 0 395 2.06 0.00 0.00 0.00 4/16/2026 4/20/2026 3:59:59 PM EST
47.50 0.00 0.21 0.11 0.20 +0.14 +233.34% 0.00 3 9 1.89 0.00 0.00 0.00 4/20/2026 4/20/2026 3:59:59 PM EST
48.00 0.00 0.27 0.14 0.04 0.00 0.00% 0.00 0 1,067 1.94 0.00 0.00 0.00 4/17/2026 4/20/2026 3:59:59 PM EST
48.50 0.00 0.47 0.24 0.05 0.00 0.00% 0.00 0 24 2.14 0.00 0.00 0.00 4/16/2026 4/20/2026 3:59:59 PM EST
49.00 0.00 0.22 0.11 0.09 -0.01 -10.00% 0.00 1 26 1.76 0.00 0.00 0.00 4/20/2026 4/20/2026 3:59:59 PM EST
49.50 0.00 0.27 0.14 0.38 0.00 0.00% 0.00 0 16 1.78 0.00 0.00 0.00 4/14/2026 4/20/2026 3:59:59 PM EST
50.00 0.00 0.08 0.04 0.01 -0.08 -88.89% 0.00 32 257 1.38 0.00 0.00 -0.01 4/20/2026 4/20/2026 3:59:59 PM EST
51.00 0.00 0.04 0.02 0.02 -0.06 -75.00% 0.00 394 122 1.17 -0.01 0.00 -0.01 4/20/2026 4/20/2026 3:59:59 PM EST
52.00 0.02 0.05 0.04 0.03 -0.08 -72.73% 0.00 1,187 220 1.06 -0.01 0.00 -0.03 4/20/2026 4/20/2026 3:59:59 PM EST
53.00 0.01 0.06 0.04 0.04 -0.08 -66.67% 0.00 4 134 0.97 -0.02 0.01 -0.04 4/20/2026 4/20/2026 3:59:59 PM EST
54.00 0.01 0.19 0.10 0.05 -0.14 -73.69% 0.00 38 280 1.02 -0.02 0.01 -0.05 4/20/2026 4/20/2026 3:59:59 PM EST
55.00 0.05 0.07 0.06 0.05 -0.29 -85.30% 0.00 171 169 0.93 -0.03 0.01 -0.07 4/20/2026 4/20/2026 3:59:59 PM EST
56.00 0.05 0.29 0.17 0.07 -0.43 -86.00% 0.00 30 613 1.00 -0.04 0.01 -0.08 4/20/2026 4/20/2026 3:59:59 PM EST
57.00 0.10 0.17 0.14 0.14 -0.53 -79.11% 0.00 122 260 0.90 -0.06 0.02 -0.10 4/20/2026 4/20/2026 3:59:59 PM EST
58.00 0.10 0.23 0.17 0.18 -0.80 -81.64% 0.00 48 116 0.85 -0.07 0.02 -0.12 4/20/2026 4/20/2026 3:59:59 PM EST
59.00 0.17 0.25 0.21 0.21 -1.13 -84.33% 0.00 102 110 0.82 -0.09 0.03 -0.14 4/20/2026 4/20/2026 3:59:59 PM EST
60.00 0.30 0.36 0.33 0.34 -1.31 -79.40% 0.01 575 434 0.82 -0.12 0.03 -0.16 4/20/2026 4/20/2026 3:59:59 PM EST
61.00 0.41 0.52 0.47 0.49 -1.91 -79.59% 0.01 122 263 0.81 -0.16 0.04 -0.18 4/20/2026 4/20/2026 3:59:59 PM EST
62.00 0.61 0.74 0.68 0.67 -1.96 -74.53% 0.01 121 104 0.82 -0.20 0.05 -0.21 4/20/2026 4/20/2026 3:59:59 PM EST
63.00 0.86 1.01 0.94 0.87 -2.28 -72.39% 0.01 334 54 0.81 -0.26 0.06 -0.23 4/20/2026 4/20/2026 3:59:59 PM EST
64.00 1.16 1.36 1.26 1.25 -2.35 -65.28% 0.02 303 21 0.82 -0.32 0.07 -0.26 4/20/2026 4/20/2026 3:59:59 PM EST
65.00 1.56 1.81 1.69 1.70 -2.96 -63.52% 0.03 60 19 0.83 -0.39 0.07 -0.27 4/20/2026 4/20/2026 3:59:59 PM EST
66.00 1.99 2.25 2.12 2.12 -5.23 -71.16% 0.03 118 5 0.82 -0.46 0.07 -0.28 4/20/2026 4/20/2026 3:59:59 PM EST
67.00 2.57 2.79 2.68 2.70 -13.47 -83.31% 0.04 13 1 0.83 -0.53 0.07 -0.29 4/20/2026 4/20/2026 3:59:59 PM EST
68.00 3.05 3.45 3.25 4.10 -6.76 -62.25% 0.05 4 3 0.82 -0.60 0.07 -0.28 4/20/2026 4/20/2026 3:59:59 PM EST
69.00 3.75 4.10 3.93 % 0.06 0 1 0.83 -0.66 0.06 -0.27 4/20/2026 3:59:59 PM EST
70.00 4.45 4.90 4.68 5.83 -6.68 -53.40% 0.07 11 7 0.84 -0.72 0.06 -0.25 4/20/2026 4/20/2026 3:59:59 PM EST
71.00 5.20 5.70 5.45 5.40 % 0.08 23 0 0.84 -0.77 0.05 -0.23 4/20/2026 4/20/2026 3:59:59 PM EST
72.00 6.10 7.50 6.80 % 0.09 0 0 1.07 -0.81 0.05 -0.20 4/20/2026 3:59:59 PM EST
73.00 6.75 7.40 7.08 11.05 0.00 0.00% 0.10 0 7 1.44 -0.85 0.04 -0.18 4/16/2026 4/20/2026 3:59:59 PM EST
74.00 7.50 9.25 8.38 20.90 0.00 0.00% 0.11 0 1 0.96 -0.88 0.03 -0.15 3/25/2026 4/20/2026 3:59:59 PM EST
75.00 8.45 10.00 9.23 27.20 0.00 0.00% 0.12 0 5 0.97 -0.90 0.03 -0.13 3/30/2026 4/20/2026 3:59:59 PM EST
80.00 13.10 15.70 14.40 % 0.18 0 0 2.21 -0.97 0.01 -0.05 4/20/2026 3:59:59 PM EST
85.00 18.00 20.65 19.33 % 0.23 0 0 2.56 -0.99 0.00 -0.02 4/20/2026 3:59:59 PM EST