Options Chain for MP MATERIALS CORP COM CL A (MP) - $25.20 as of 5/5/2025 8:41:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 8.10 | 8.30 | 7.47 | 0.00 | 0.00% | 0 | 12 | 2.28 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 17.50 | 7.60 | 7.80 | % | 0 | 0 | 2.13 | 0.99 | 0.01 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 18.00 | 7.10 | 7.30 | 5.80 | 0.00 | 0.00% | 0 | 8 | 2.33 | 0.99 | 0.01 | -0.02 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 18.50 | 6.60 | 7.40 | % | 0 | 0 | 2.18 | 0.98 | 0.01 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 19.00 | 6.10 | 6.50 | % | 0 | 0 | 2.03 | 0.98 | 0.01 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 19.50 | 5.70 | 5.90 | % | 0 | 0 | 1.88 | 0.97 | 0.02 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 20.00 | 5.20 | 5.40 | % | 0 | 0 | 1.74 | 0.95 | 0.03 | -0.06 | 5/5/2025 3:59:47 PM EST | |||
| 20.50 | 4.70 | 4.90 | 3.70 | 0.00 | 0.00% | 0 | 0 | 1.59 | 0.93 | 0.04 | -0.07 | 4/24/2025 | 5/5/2025 3:59:47 PM EST |
| 21.00 | 4.20 | 5.20 | % | 0 | 0 | 2.30 | 0.91 | 0.04 | -0.08 | 5/5/2025 3:59:47 PM EST | |||
| 21.50 | 3.80 | 4.00 | 4.30 | 0.00 | 0.00% | 0 | 0 | 1.25 | 0.89 | 0.05 | -0.09 | 4/28/2025 | 5/5/2025 3:59:47 PM EST |
| 22.00 | 3.40 | 3.50 | 3.90 | +1.13 | +40.80% | 2 | 25 | 1.23 | 0.86 | 0.07 | -0.10 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 22.50 | 2.80 | 3.10 | 2.45 | 0.00 | 0.00% | 0 | 83 | 1.24 | 0.83 | 0.08 | -0.11 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 23.00 | 2.55 | 2.95 | 2.90 | 0.00 | 0.00% | 0 | 95 | 1.48 | 0.79 | 0.09 | -0.12 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 23.50 | 2.20 | 2.30 | 2.00 | 0.00 | 0.00% | 0 | 72 | 1.17 | 0.74 | 0.10 | -0.13 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 24.00 | 1.85 | 1.95 | 2.15 | +0.30 | +16.22% | 4 | 64 | 1.15 | 0.68 | 0.12 | -0.14 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 24.50 | 1.55 | 1.60 | 1.55 | +0.05 | +3.34% | 23 | 59 | 1.13 | 0.62 | 0.13 | -0.15 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 25.00 | 1.25 | 1.35 | 1.40 | +0.14 | +11.12% | 69 | 379 | 1.13 | 0.55 | 0.13 | -0.15 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 25.50 | 1.00 | 1.10 | 1.05 | 0.00 | 0.00% | 61 | 93 | 1.11 | 0.49 | 0.13 | -0.15 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 26.00 | 0.80 | 0.90 | 0.88 | +0.06 | +7.32% | 78 | 498 | 1.12 | 0.42 | 0.13 | -0.15 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 26.50 | 0.65 | 0.70 | 0.70 | 0.00 | 0.00% | 7 | 248 | 1.11 | 0.36 | 0.12 | -0.14 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 27.00 | 0.50 | 0.55 | 0.55 | -0.03 | -5.18% | 69 | 218 | 1.11 | 0.31 | 0.12 | -0.14 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 27.50 | 0.40 | 0.45 | 0.43 | +0.03 | +7.50% | 137 | 88 | 1.13 | 0.26 | 0.11 | -0.13 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 28.00 | 0.30 | 0.35 | 0.35 | -0.02 | -5.41% | 472 | 109 | 1.13 | 0.22 | 0.09 | -0.11 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 28.50 | 0.25 | 0.35 | 0.37 | 0.00 | 0.00% | 0 | 22 | 1.20 | 0.18 | 0.08 | -0.10 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 29.00 | 0.15 | 0.25 | 0.25 | +0.05 | +25.00% | 6 | 36 | 1.15 | 0.15 | 0.07 | -0.09 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 29.50 | 0.10 | 0.20 | 0.17 | % | 12 | 0 | 1.15 | 0.12 | 0.06 | -0.08 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 30.00 | 0.10 | 0.15 | 0.14 | -0.01 | -6.67% | 116 | 35 | 1.18 | 0.10 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 30.50 | 0.00 | 0.15 | % | 0 | 0 | 1.33 | 0.08 | 0.04 | -0.06 | 5/5/2025 3:59:47 PM EST | |||
| 31.00 | 0.00 | 0.15 | % | 0 | 0 | 1.41 | 0.06 | 0.04 | -0.05 | 5/5/2025 3:59:47 PM EST | |||
| 31.50 | 0.00 | 0.15 | % | 0 | 0 | 1.49 | 0.05 | 0.03 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 32.00 | 0.00 | 0.15 | % | 0 | 0 | 1.56 | 0.04 | 0.02 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 33.00 | 0.00 | 0.30 | % | 0 | 0 | 2.03 | 0.02 | 0.01 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 34.00 | 0.00 | 0.25 | % | 0 | 0 | 2.09 | 0.01 | 0.01 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 2 | 2.23 | 0.01 | 0.01 | -0.01 | 4/28/2025 | 5/5/2025 3:59:47 PM EST |
| 36.00 | 0.00 | 0.20 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 37.00 | 0.00 | 0.20 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 38.00 | 0.00 | 0.20 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 39.00 | 0.00 | 0.35 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.30 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.04 | % | 1 | 0 | 1.87 | -0.01 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 18.00 | 0.00 | 0.05 | % | 0 | 0 | 1.75 | -0.01 | 0.01 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 18.50 | 0.00 | 0.05 | % | 0 | 0 | 1.63 | -0.02 | 0.01 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 19.00 | 0.00 | 0.15 | % | 0 | 0 | 1.90 | -0.02 | 0.01 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 19.50 | 0.00 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 2 | 1.76 | -0.03 | 0.02 | -0.04 | 4/29/2025 | 5/5/2025 3:59:47 PM EST |
| 20.00 | 0.05 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 18 | 1.45 | -0.05 | 0.03 | -0.06 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 20.50 | 0.10 | 0.20 | 0.26 | 0.00 | 0.00% | 0 | 106 | 1.42 | -0.07 | 0.04 | -0.07 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 21.00 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 1 | 141 | 1.34 | -0.09 | 0.04 | -0.08 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 21.50 | 0.15 | 0.25 | 0.20 | -0.05 | -20.00% | 48 | 182 | 1.32 | -0.11 | 0.05 | -0.09 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 22.00 | 0.20 | 0.30 | 0.25 | -0.10 | -28.58% | 1 | 206 | 1.27 | -0.14 | 0.07 | -0.10 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 22.50 | 0.30 | 0.35 | 0.32 | -0.06 | -15.79% | 11 | 33 | 1.28 | -0.17 | 0.08 | -0.11 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 23.00 | 0.40 | 0.45 | 0.43 | -0.06 | -12.25% | 30 | 32 | 1.22 | -0.21 | 0.09 | -0.12 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 23.50 | 0.50 | 0.60 | 0.55 | 0.00 | 0.00% | 21 | 60 | 1.20 | -0.26 | 0.10 | -0.13 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 24.00 | 0.65 | 0.75 | 0.70 | -0.10 | -12.50% | 8 | 100 | 1.18 | -0.32 | 0.12 | -0.14 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 24.50 | 0.85 | 0.90 | 0.88 | -0.11 | -11.12% | 22 | 116 | 1.28 | -0.38 | 0.13 | -0.15 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 25.00 | 1.05 | 1.15 | 1.07 | -0.18 | -14.40% | 77 | 60 | 1.15 | -0.45 | 0.13 | -0.15 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 25.50 | 1.30 | 1.40 | 1.25 | -0.25 | -16.67% | 2 | 80 | 1.14 | -0.51 | 0.13 | -0.15 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 26.00 | 1.60 | 1.70 | 1.60 | 0.00 | 0.00% | 25 | 13 | 1.14 | -0.58 | 0.13 | -0.15 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 26.50 | 1.95 | 2.05 | 1.95 | -0.70 | -26.42% | 12 | 15 | 1.17 | -0.64 | 0.12 | -0.14 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 27.00 | 2.30 | 2.40 | 2.45 | 0.00 | 0.00% | 0 | 19 | 1.17 | -0.69 | 0.12 | -0.14 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 27.50 | 2.70 | 2.80 | % | 0 | 0 | 1.19 | -0.74 | 0.11 | -0.13 | 5/5/2025 3:59:47 PM EST | |||
| 28.00 | 3.10 | 3.20 | 3.17 | 0.00 | 0.00% | 0 | 8 | 1.19 | -0.78 | 0.09 | -0.11 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 28.50 | 3.50 | 3.70 | % | 0 | 0 | 1.23 | -0.82 | 0.08 | -0.10 | 5/5/2025 3:59:47 PM EST | |||
| 29.00 | 3.90 | 4.10 | % | 0 | 0 | 1.17 | -0.85 | 0.07 | -0.09 | 5/5/2025 3:59:47 PM EST | |||
| 29.50 | 4.40 | 4.60 | % | 0 | 0 | 1.28 | -0.88 | 0.06 | -0.08 | 5/5/2025 3:59:47 PM EST | |||
| 30.00 | 4.80 | 5.10 | 4.82 | % | 1 | 0 | 1.68 | -0.90 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:47 PM EST | |
| 30.50 | 5.30 | 5.50 | % | 0 | 0 | 1.44 | -0.92 | 0.04 | -0.06 | 5/5/2025 3:59:47 PM EST | |||
| 31.00 | 5.80 | 6.00 | 6.02 | 0.00 | 0.00% | 0 | 2 | 1.53 | -0.94 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 31.50 | 6.30 | 6.50 | % | 0 | 0 | 1.61 | -0.95 | 0.03 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 32.00 | 6.80 | 7.00 | % | 0 | 0 | 1.69 | -0.96 | 0.02 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 33.00 | 6.60 | 8.00 | % | 0 | 0 | 1.85 | -0.98 | 0.01 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 34.00 | 7.90 | 9.00 | % | 0 | 0 | 1.72 | -0.99 | 0.01 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 35.00 | 8.10 | 10.00 | % | 0 | 0 | 2.13 | -0.99 | 0.01 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 36.00 | 9.50 | 11.00 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 37.00 | 11.50 | 12.00 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 38.00 | 12.70 | 13.80 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 39.00 | 11.80 | 14.00 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |