Options Chain for MP MATERIALS CORP COM CL A (MP) - $60.03 as of 3/13/2026 1:43:34 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 | 21.70 | 24.25 | 22.98 | % | 0.66 | 0 | 0 | 1.38 | 0.96 | 0.01 | -0.02 | 3/13/2026 3:59:18 PM EST | |||
| 40.00 | 16.95 | 19.60 | 18.28 | % | 0.46 | 0 | 0 | 1.17 | 0.91 | 0.01 | -0.03 | 3/13/2026 3:59:18 PM EST | |||
| 45.00 | 12.95 | 15.40 | 14.18 | % | 0.32 | 0 | 0 | 0.78 | 0.84 | 0.01 | -0.05 | 3/13/2026 3:59:18 PM EST | |||
| 48.00 | 9.40 | 13.25 | 11.33 | % | 0.24 | 0 | 0 | 1.00 | 0.79 | 0.02 | -0.05 | 3/13/2026 3:59:18 PM EST | |||
| 49.00 | 8.75 | 12.65 | 10.70 | % | 0.22 | 0 | 0 | 0.67 | 0.76 | 0.02 | -0.06 | 3/13/2026 3:59:18 PM EST | |||
| 50.00 | 8.45 | 11.85 | 10.15 | % | 0.20 | 0 | 0 | 0.72 | 0.74 | 0.02 | -0.06 | 3/13/2026 3:59:18 PM EST | |||
| 51.00 | 8.80 | 11.05 | 9.93 | 10.33 | % | 0.19 | 6 | 0 | 0.69 | 0.72 | 0.02 | -0.06 | 3/13/2026 | 3/13/2026 3:59:18 PM EST | |
| 52.00 | 6.85 | 10.80 | 8.83 | 10.42 | % | 0.17 | 2 | 0 | 0.70 | 0.70 | 0.02 | -0.06 | 3/13/2026 | 3/13/2026 3:59:18 PM EST | |
| 53.00 | 7.55 | 8.95 | 8.25 | 9.30 | % | 0.16 | 2 | 0 | 0.72 | 0.67 | 0.02 | -0.06 | 3/13/2026 | 3/13/2026 3:59:18 PM EST | |
| 54.00 | 7.25 | 9.70 | 8.48 | % | 0.16 | 0 | 0 | 0.79 | 0.65 | 0.02 | -0.06 | 3/13/2026 3:59:18 PM EST | |||
| 55.00 | 5.25 | 7.85 | 6.55 | 7.34 | % | 0.12 | 7 | 0 | 0.63 | 0.62 | 0.03 | -0.06 | 3/13/2026 | 3/13/2026 3:59:18 PM EST | |
| 56.00 | 6.15 | 7.35 | 6.75 | % | 0.12 | 0 | 0 | 0.72 | 0.59 | 0.03 | -0.06 | 3/13/2026 3:59:18 PM EST | |||
| 57.00 | 5.05 | 7.10 | 6.08 | 7.48 | % | 0.11 | 2 | 0 | 0.70 | 0.57 | 0.03 | -0.07 | 3/13/2026 | 3/13/2026 3:59:18 PM EST | |
| 58.00 | 5.15 | 6.45 | 5.80 | % | 0.10 | 0 | 0 | 0.72 | 0.54 | 0.03 | -0.07 | 3/13/2026 3:59:18 PM EST | |||
| 59.00 | 4.75 | 7.40 | 6.08 | % | 0.10 | 0 | 0 | 0.80 | 0.52 | 0.03 | -0.07 | 3/13/2026 3:59:18 PM EST | |||
| 60.00 | 4.60 | 5.40 | 5.00 | 5.10 | % | 0.08 | 4 | 0 | 0.72 | 0.49 | 0.03 | -0.07 | 3/13/2026 | 3/13/2026 3:59:18 PM EST | |
| 61.00 | 4.00 | 6.75 | 5.38 | % | 0.09 | 0 | 0 | 0.81 | 0.47 | 0.03 | -0.07 | 3/13/2026 3:59:18 PM EST | |||
| 62.00 | 3.85 | 5.05 | 4.45 | 5.35 | % | 0.07 | 2 | 0 | 0.74 | 0.44 | 0.03 | -0.06 | 3/13/2026 | 3/13/2026 3:59:18 PM EST | |
| 63.00 | 3.30 | 4.55 | 3.93 | % | 0.06 | 0 | 0 | 0.72 | 0.42 | 0.03 | -0.06 | 3/13/2026 3:59:18 PM EST | |||
| 64.00 | 3.05 | 5.75 | 4.40 | 4.28 | % | 0.07 | 4 | 0 | 0.81 | 0.40 | 0.03 | -0.06 | 3/13/2026 | 3/13/2026 3:59:18 PM EST | |
| 65.00 | 1.68 | 3.95 | 2.82 | 3.78 | -1.02 | -21.25% | 0.04 | 6 | 1 | 0.65 | 0.37 | 0.03 | -0.06 | 3/13/2026 | 3/13/2026 3:59:18 PM EST |
| 66.00 | 2.00 | 5.30 | 3.65 | % | 0.06 | 0 | 0 | 0.79 | 0.35 | 0.02 | -0.06 | 3/13/2026 3:59:18 PM EST | |||
| 67.00 | 2.37 | 3.90 | 3.14 | % | 0.05 | 0 | 0 | 0.75 | 0.33 | 0.02 | -0.06 | 3/13/2026 3:59:18 PM EST | |||
| 68.00 | 1.15 | 3.20 | 2.18 | % | 0.03 | 0 | 0 | 0.67 | 0.31 | 0.02 | -0.06 | 3/13/2026 3:59:18 PM EST | |||
| 69.00 | 0.96 | 4.65 | 2.81 | % | 0.04 | 0 | 0 | 0.77 | 0.29 | 0.02 | -0.06 | 3/13/2026 3:59:18 PM EST | |||
| 70.00 | 1.76 | 3.75 | 2.76 | 1.77 | % | 0.04 | 1 | 0 | 0.78 | 0.27 | 0.02 | -0.05 | 3/13/2026 | 3/13/2026 3:59:18 PM EST | |
| 71.00 | 1.59 | 4.35 | 2.97 | % | 0.04 | 0 | 0 | 0.85 | 0.26 | 0.02 | -0.05 | 3/13/2026 3:59:18 PM EST | |||
| 72.00 | 1.31 | 2.44 | 1.88 | % | 0.03 | 0 | 0 | 0.74 | 0.24 | 0.02 | -0.05 | 3/13/2026 3:59:18 PM EST | |||
| 73.00 | 0.14 | 3.80 | 1.97 | 2.06 | % | 0.03 | 1 | 0 | 0.69 | 0.23 | 0.02 | -0.05 | 3/13/2026 | 3/13/2026 3:59:18 PM EST | |
| 75.00 | 1.10 | 2.81 | 1.96 | % | 0.03 | 0 | 0 | 0.89 | 0.20 | 0.02 | -0.05 | 3/13/2026 3:59:18 PM EST | |||
| 80.00 | 0.58 | 3.20 | 1.89 | 1.20 | % | 0.02 | 32 | 0 | 0.84 | 0.14 | 0.01 | -0.04 | 3/13/2026 | 3/13/2026 3:59:18 PM EST | |
| 85.00 | 0.01 | 0.98 | 0.50 | % | 0.01 | 0 | 0 | 0.70 | 0.12 | 0.01 | -0.04 | 3/13/2026 3:59:18 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 | 2.26 | 1.13 | % | 0.03 | 0 | 0 | 1.47 | -0.04 | 0.01 | -0.02 | 3/13/2026 3:59:18 PM EST | |||
| 40.00 | 0.00 | 2.46 | 1.23 | % | 0.03 | 0 | 0 | 1.22 | -0.09 | 0.01 | -0.03 | 3/13/2026 3:59:18 PM EST | |||
| 45.00 | 1.11 | 2.30 | 1.71 | % | 0.04 | 0 | 0 | 0.82 | -0.16 | 0.01 | -0.05 | 3/13/2026 3:59:18 PM EST | |||
| 48.00 | 1.74 | 4.10 | 2.92 | % | 0.06 | 0 | 0 | 0.85 | -0.21 | 0.02 | -0.05 | 3/13/2026 3:59:18 PM EST | |||
| 49.00 | 0.31 | 2.94 | 1.63 | % | 0.03 | 0 | 0 | 0.60 | -0.24 | 0.02 | -0.06 | 3/13/2026 3:59:18 PM EST | |||
| 50.00 | 2.21 | 3.95 | 3.08 | 2.63 | % | 0.06 | 1 | 0 | 0.78 | -0.26 | 0.02 | -0.06 | 3/13/2026 | 3/13/2026 3:59:18 PM EST | |
| 51.00 | 2.55 | 4.00 | 3.28 | 2.70 | % | 0.06 | 8 | 0 | 0.76 | -0.28 | 0.02 | -0.06 | 3/13/2026 | 3/13/2026 3:59:18 PM EST | |
| 52.00 | 1.50 | 4.05 | 2.78 | 3.35 | % | 0.05 | 15 | 0 | 0.64 | -0.30 | 0.02 | -0.06 | 3/13/2026 | 3/13/2026 3:59:18 PM EST | |
| 53.00 | 3.50 | 5.65 | 4.58 | 3.76 | % | 0.09 | 9 | 0 | 0.82 | -0.33 | 0.02 | -0.06 | 3/13/2026 | 3/13/2026 3:59:18 PM EST | |
| 54.00 | 2.28 | 4.90 | 3.59 | % | 0.07 | 0 | 0 | 0.64 | -0.35 | 0.02 | -0.06 | 3/13/2026 3:59:18 PM EST | |||
| 55.00 | 4.35 | 6.85 | 5.60 | 4.78 | % | 0.10 | 3 | 0 | 0.83 | -0.38 | 0.03 | -0.06 | 3/13/2026 | 3/13/2026 3:59:18 PM EST | |
| 56.00 | 3.40 | 5.90 | 4.65 | % | 0.08 | 0 | 0 | 0.66 | -0.41 | 0.03 | -0.06 | 3/13/2026 3:59:18 PM EST | |||
| 57.00 | 3.90 | 7.85 | 5.88 | 5.85 | % | 0.10 | 4 | 0 | 0.74 | -0.43 | 0.03 | -0.07 | 3/13/2026 | 3/13/2026 3:59:18 PM EST | |
| 58.00 | 5.95 | 7.35 | 6.65 | % | 0.11 | 0 | 0 | 0.77 | -0.46 | 0.03 | -0.07 | 3/13/2026 3:59:18 PM EST | |||
| 59.00 | 5.00 | 7.55 | 6.28 | 6.82 | % | 0.11 | 4 | 0 | 0.67 | -0.48 | 0.03 | -0.07 | 3/13/2026 | 3/13/2026 3:59:18 PM EST | |
| 60.00 | 7.10 | 9.65 | 8.38 | 7.40 | % | 0.14 | 6 | 0 | 0.83 | -0.51 | 0.03 | -0.07 | 3/13/2026 | 3/13/2026 3:59:18 PM EST | |
| 61.00 | 6.40 | 8.75 | 7.58 | % | 0.12 | 0 | 0 | 0.67 | -0.53 | 0.03 | -0.07 | 3/13/2026 3:59:18 PM EST | |||
| 62.00 | 7.55 | 10.95 | 9.25 | 8.20 | % | 0.15 | 2 | 0 | 0.78 | -0.56 | 0.03 | -0.06 | 3/13/2026 | 3/13/2026 3:59:18 PM EST | |
| 63.00 | 9.10 | 10.45 | 9.78 | % | 0.16 | 0 | 0 | 0.77 | -0.58 | 0.03 | -0.06 | 3/13/2026 3:59:18 PM EST | |||
| 64.00 | 8.45 | 10.75 | 9.60 | 9.55 | % | 0.15 | 4 | 0 | 0.70 | -0.60 | 0.03 | -0.06 | 3/13/2026 | 3/13/2026 3:59:18 PM EST | |
| 65.00 | 9.25 | 13.05 | 11.15 | % | 0.17 | 0 | 0 | 0.76 | -0.63 | 0.03 | -0.06 | 3/13/2026 3:59:18 PM EST | |||
| 66.00 | 11.30 | 12.20 | 11.75 | % | 0.18 | 0 | 0 | 0.76 | -0.65 | 0.02 | -0.06 | 3/13/2026 3:59:18 PM EST | |||
| 67.00 | 10.75 | 13.50 | 12.13 | % | 0.18 | 0 | 0 | 0.69 | -0.67 | 0.02 | -0.06 | 3/13/2026 3:59:18 PM EST | |||
| 68.00 | 11.55 | 15.35 | 13.45 | % | 0.20 | 0 | 0 | 0.76 | -0.69 | 0.02 | -0.06 | 3/13/2026 3:59:18 PM EST | |||
| 69.00 | 13.40 | 15.90 | 14.65 | % | 0.21 | 0 | 0 | 0.74 | -0.71 | 0.02 | -0.06 | 3/13/2026 3:59:18 PM EST | |||
| 70.00 | 13.15 | 15.55 | 14.35 | % | 0.20 | 0 | 0 | 0.74 | -0.73 | 0.02 | -0.05 | 3/13/2026 3:59:18 PM EST | |||
| 71.00 | 13.95 | 17.20 | 15.58 | % | 0.22 | 0 | 0 | 0.96 | -0.74 | 0.02 | -0.05 | 3/13/2026 3:59:18 PM EST | |||
| 72.00 | 14.85 | 18.65 | 16.75 | % | 0.23 | 0 | 0 | 1.04 | -0.76 | 0.02 | -0.05 | 3/13/2026 3:59:18 PM EST | |||
| 73.00 | 15.70 | 19.45 | 17.58 | % | 0.24 | 0 | 0 | 1.05 | -0.77 | 0.02 | -0.05 | 3/13/2026 3:59:18 PM EST | |||
| 75.00 | 17.45 | 20.60 | 19.03 | % | 0.25 | 0 | 0 | 0.98 | -0.80 | 0.02 | -0.05 | 3/13/2026 3:59:18 PM EST | |||
| 80.00 | 21.95 | 25.15 | 23.55 | % | 0.29 | 0 | 0 | 1.04 | -0.86 | 0.01 | -0.04 | 3/13/2026 3:59:18 PM EST | |||
| 85.00 | 26.60 | 29.65 | 28.13 | % | 0.33 | 0 | 0 | 1.06 | -0.88 | 0.01 | -0.04 | 3/13/2026 3:59:18 PM EST |