Options Chain for MP MATERIALS CORP COM CL A (MP) - $50.60 as of 3/23/2026 2:31:52 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 | 39.00 | 41.35 | 40.18 | 47.94 | 0.00 | 0.00% | 3.09 | 0 | 15 | 2.73 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/23/2026 4:00:01 PM EST |
| 15.00 | 37.30 | 39.75 | 38.53 | 39.99 | 0.00 | 0.00% | 2.57 | 0 | 7 | 2.70 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 3/23/2026 4:00:01 PM EST |
| 18.00 | 34.00 | 36.40 | 35.20 | 77.35 | 0.00 | 0.00% | 1.96 | 0 | 4 | 2.13 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 3/23/2026 4:00:01 PM EST |
| 20.00 | 32.80 | 34.65 | 33.73 | 45.00 | 0.00 | 0.00% | 1.69 | 0 | 45 | 2.06 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 3/23/2026 4:00:01 PM EST |
| 23.00 | 29.90 | 31.30 | 30.60 | 35.25 | 0.00 | 0.00% | 1.33 | 0 | 49 | 1.63 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 3/23/2026 4:00:01 PM EST |
| 25.00 | 28.15 | 28.85 | 28.50 | 32.65 | 0.00 | 0.00% | 1.14 | 0 | 266 | 1.26 | 1.00 | 0.00 | -0.01 | 2/17/2026 | 3/23/2026 4:00:01 PM EST |
| 27.00 | 25.10 | 27.25 | 26.18 | 27.00 | 0.00 | 0.00% | 0.97 | 0 | 78 | 1.32 | 1.00 | 0.00 | -0.01 | 1/2/2026 | 3/23/2026 4:00:01 PM EST |
| 30.00 | 23.35 | 24.00 | 23.68 | 22.80 | +1.85 | +8.84% | 0.79 | 10 | 386 | 1.03 | 0.99 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 32.00 | 20.95 | 22.85 | 21.90 | 28.00 | 0.00 | 0.00% | 0.68 | 0 | 167 | 1.23 | 0.98 | 0.00 | -0.01 | 2/26/2026 | 3/23/2026 4:00:01 PM EST |
| 35.00 | 17.15 | 19.90 | 18.53 | 16.90 | 0.00 | 0.00% | 0.53 | 0 | 172 | 1.07 | 0.96 | 0.01 | -0.02 | 3/20/2026 | 3/23/2026 4:00:01 PM EST |
| 37.00 | 15.95 | 18.25 | 17.10 | 15.51 | -8.84 | -36.31% | 0.46 | 1 | 61 | 1.05 | 0.94 | 0.01 | -0.02 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 40.00 | 13.70 | 14.70 | 14.20 | 13.20 | 0.00 | 0.00% | 0.35 | 0 | 412 | 0.57 | 0.89 | 0.01 | -0.03 | 3/20/2026 | 3/23/2026 4:00:01 PM EST |
| 42.00 | 11.30 | 13.60 | 12.45 | 11.00 | -0.15 | -1.35% | 0.30 | 5 | 164 | 0.85 | 0.86 | 0.02 | -0.04 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 45.00 | 10.45 | 10.85 | 10.65 | 11.10 | +1.51 | +15.75% | 0.24 | 2 | 637 | 0.69 | 0.79 | 0.02 | -0.04 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 47.00 | 8.15 | 10.40 | 9.28 | 8.00 | 0.00 | 0.00% | 0.20 | 0 | 276 | 0.68 | 0.74 | 0.02 | -0.05 | 3/20/2026 | 3/23/2026 4:00:01 PM EST |
| 50.00 | 7.30 | 7.65 | 7.48 | 7.75 | +1.75 | +29.17% | 0.15 | 48 | 369 | 0.69 | 0.66 | 0.03 | -0.05 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 55.00 | 4.90 | 5.05 | 4.98 | 5.20 | +1.15 | +28.40% | 0.09 | 214 | 721 | 0.68 | 0.52 | 0.03 | -0.06 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 60.00 | 3.25 | 3.40 | 3.33 | 3.30 | +0.60 | +22.23% | 0.06 | 456 | 1,028 | 0.69 | 0.39 | 0.03 | -0.05 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 65.00 | 2.09 | 2.22 | 2.16 | 2.20 | +0.45 | +25.72% | 0.03 | 235 | 1,402 | 0.69 | 0.28 | 0.02 | -0.05 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 70.00 | 1.39 | 1.47 | 1.43 | 1.45 | +0.21 | +16.94% | 0.02 | 152 | 1,109 | 0.71 | 0.20 | 0.02 | -0.04 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 75.00 | 0.88 | 1.00 | 0.94 | 0.97 | +0.14 | +16.87% | 0.01 | 130 | 1,406 | 0.72 | 0.13 | 0.02 | -0.03 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 80.00 | 0.62 | 0.79 | 0.71 | 0.67 | +0.06 | +9.84% | 0.01 | 148 | 806 | 0.75 | 0.09 | 0.01 | -0.02 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 85.00 | 0.43 | 0.57 | 0.50 | 0.45 | -0.03 | -6.25% | 0.01 | 15 | 369 | 0.77 | 0.06 | 0.01 | -0.02 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 90.00 | 0.30 | 0.36 | 0.33 | 0.35 | +0.01 | +2.95% | 0.00 | 32 | 1,147 | 0.77 | 0.04 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 95.00 | 0.04 | 0.28 | 0.16 | 0.28 | -0.02 | -6.67% | 0.00 | 1 | 416 | 0.71 | 0.02 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 100.00 | 0.02 | 0.20 | 0.11 | 0.15 | -0.04 | -21.06% | 0.00 | 10 | 1,583 | 0.72 | 0.02 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 479 | 0.93 | 0.01 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.47 | 0.24 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 226 | 1.06 | 0.01 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.44 | 0.22 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.10 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 0.42 | 0.21 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 510 | 1.14 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 0.41 | 0.21 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.18 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 0.37 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.20 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.23 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 0.28 | 0.14 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.22 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 4:00:01 PM EST |
| 145.00 | 0.03 | 0.16 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 18 | 260 | 1.06 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:01 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 | 0.67 | 0.34 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 47 | 2.49 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 3/23/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 355 | 1.77 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 3/23/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.67 | 0.34 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 99 | 1.94 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/23/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.66 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/23/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.13 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/23/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 187 | 0.98 | 0.00 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.95 | 0.00 | 0.00 | -0.01 | 2/11/2026 | 3/23/2026 4:00:01 PM EST |
| 30.00 | 0.02 | 0.12 | 0.07 | 0.10 | -0.03 | -23.08% | 0.00 | 13 | 731 | 0.71 | -0.01 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 32.00 | 0.05 | 0.26 | 0.16 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 230 | 0.73 | -0.02 | 0.00 | -0.01 | 3/19/2026 | 3/23/2026 4:00:01 PM EST |
| 35.00 | 0.27 | 0.48 | 0.38 | 0.33 | -0.12 | -26.67% | 0.01 | 3 | 302 | 0.76 | -0.04 | 0.01 | -0.02 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 37.00 | 0.40 | 0.53 | 0.47 | 0.53 | -0.17 | -24.29% | 0.01 | 3 | 1,364 | 0.71 | -0.06 | 0.01 | -0.02 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 40.00 | 0.75 | 0.90 | 0.83 | 0.89 | -0.45 | -33.59% | 0.02 | 119 | 555 | 0.70 | -0.11 | 0.01 | -0.03 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 42.00 | 1.08 | 1.25 | 1.17 | 1.17 | -0.70 | -37.44% | 0.03 | 13 | 4,631 | 0.69 | -0.14 | 0.02 | -0.04 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 45.00 | 1.84 | 2.00 | 1.92 | 1.84 | -1.05 | -36.34% | 0.04 | 116 | 1,770 | 0.69 | -0.21 | 0.02 | -0.04 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 47.00 | 2.49 | 2.69 | 2.59 | 2.56 | -1.00 | -28.09% | 0.06 | 4 | 881 | 0.70 | -0.26 | 0.02 | -0.05 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 50.00 | 3.65 | 3.90 | 3.78 | 3.63 | -1.57 | -30.20% | 0.08 | 134 | 1,997 | 0.70 | -0.34 | 0.03 | -0.05 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 55.00 | 6.20 | 6.45 | 6.33 | 6.15 | -2.05 | -25.00% | 0.12 | 32 | 1,180 | 0.69 | -0.48 | 0.03 | -0.06 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 60.00 | 9.55 | 9.75 | 9.65 | 9.30 | -2.50 | -21.19% | 0.16 | 20 | 2,221 | 0.70 | -0.61 | 0.03 | -0.05 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 65.00 | 12.75 | 13.65 | 13.20 | 13.19 | -2.61 | -16.52% | 0.20 | 5 | 561 | 0.67 | -0.72 | 0.02 | -0.05 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 70.00 | 16.60 | 18.15 | 17.38 | 18.03 | -2.27 | -11.19% | 0.25 | 15 | 1,618 | 0.79 | -0.80 | 0.02 | -0.04 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 75.00 | 22.05 | 22.75 | 22.40 | 21.98 | -2.71 | -10.98% | 0.30 | 7 | 382 | 0.76 | -0.87 | 0.02 | -0.03 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 80.00 | 26.80 | 27.80 | 27.30 | 22.90 | 0.00 | 0.00% | 0.34 | 0 | 79 | 0.94 | -0.91 | 0.01 | -0.02 | 3/16/2026 | 3/23/2026 4:00:01 PM EST |
| 85.00 | 31.50 | 32.65 | 32.08 | 32.10 | 0.00 | 0.00% | 0.38 | 0 | 34 | 1.00 | -0.94 | 0.01 | -0.02 | 3/20/2026 | 3/23/2026 4:00:01 PM EST |
| 90.00 | 35.60 | 37.55 | 36.58 | 30.50 | 0.00 | 0.00% | 0.41 | 0 | 69 | 1.06 | -0.96 | 0.01 | -0.01 | 3/10/2026 | 3/23/2026 4:00:01 PM EST |
| 95.00 | 40.85 | 43.25 | 42.05 | 32.40 | 0.00 | 0.00% | 0.44 | 0 | 26 | 1.29 | -0.98 | 0.00 | -0.01 | 1/12/2026 | 3/23/2026 4:00:01 PM EST |
| 100.00 | 46.00 | 48.15 | 47.08 | 44.40 | 0.00 | 0.00% | 0.47 | 0 | 26 | 1.35 | -0.98 | 0.00 | -0.01 | 2/17/2026 | 3/23/2026 4:00:01 PM EST |
| 105.00 | 50.90 | 53.10 | 52.00 | % | 0.50 | 0 | 0 | 1.41 | -0.99 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 110.00 | 55.90 | 58.10 | 57.00 | 52.80 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.48 | -0.99 | 0.00 | 0.00 | 1/30/2026 | 3/23/2026 4:00:01 PM EST |
| 115.00 | 60.50 | 63.10 | 61.80 | 44.60 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 3/23/2026 4:00:01 PM EST |
| 120.00 | 65.90 | 68.10 | 67.00 | 51.50 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 3/23/2026 4:00:01 PM EST |
| 125.00 | 70.90 | 73.10 | 72.00 | % | 0.58 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 130.00 | 75.90 | 78.10 | 77.00 | % | 0.59 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 135.00 | 80.50 | 83.25 | 81.88 | 69.00 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 3/23/2026 4:00:01 PM EST |
| 140.00 | 85.85 | 88.10 | 86.98 | 63.70 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 3/23/2026 4:00:01 PM EST |
| 145.00 | 90.35 | 93.10 | 91.73 | 82.50 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 4:00:01 PM EST |