Options Chain for MP MATERIALS CORP COM CL A (MP) - $25.97 as of 3/28/2025 8:27:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.70 | 12.70 | % | 0 | 0 | 2.06 | 0.98 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 19.00 | 7.00 | 8.50 | % | 0 | 0 | 0.79 | 0.90 | 0.02 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 20.00 | 6.20 | 6.90 | 6.34 | 0.00 | 0.00% | 0 | 8 | 0.70 | 0.87 | 0.03 | -0.02 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 21.00 | 3.60 | 7.10 | % | 0 | 0 | 0.67 | 0.83 | 0.04 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 22.00 | 3.20 | 6.20 | 4.95 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.79 | 0.04 | -0.02 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 23.00 | 2.65 | 5.70 | 4.20 | -0.10 | -2.33% | 3 | 130 | 0.67 | 0.74 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 24.00 | 3.00 | 3.90 | 3.50 | % | 10 | 0 | 0.62 | 0.68 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 25.00 | 2.75 | 3.00 | 2.80 | -0.40 | -12.50% | 1 | 22 | 0.63 | 0.62 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 26.00 | 2.05 | 2.45 | 2.40 | -0.20 | -7.70% | 32 | 237 | 0.62 | 0.55 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 27.00 | 1.80 | 2.00 | 1.90 | -0.17 | -8.22% | 99 | 220 | 0.55 | 0.48 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 28.00 | 0.75 | 1.60 | 1.52 | -0.33 | -17.84% | 10 | 157 | 0.61 | 0.42 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 29.00 | 1.10 | 1.30 | 1.30 | 0.00 | 0.00% | 0 | 230 | 0.61 | 0.36 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 0.85 | 1.10 | 1.00 | -0.03 | -2.92% | 33 | 216 | 0.61 | 0.31 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 31.00 | 0.45 | 0.85 | 0.85 | 0.00 | 0.00% | 0 | 24 | 0.61 | 0.26 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 32.00 | 0.45 | 0.70 | 0.65 | 0.00 | 0.00% | 2 | 47 | 0.62 | 0.22 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 33.00 | 0.35 | 0.90 | 0.52 | -0.01 | -1.89% | 2 | 42 | 0.67 | 0.19 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 34.00 | 0.30 | 0.45 | 0.56 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.16 | 0.04 | -0.02 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 0.25 | 0.40 | 0.35 | -0.15 | -30.00% | 4 | 194 | 0.62 | 0.13 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.20 | 0.25 | +0.10 | +66.67% | 1 | 8 | 0.73 | 0.05 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.35 | % | 0 | 0 | 1.14 | -0.02 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 19.00 | 0.15 | 0.35 | 0.31 | 0.00 | 0.00% | 0 | 13 | 0.67 | -0.10 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 0.35 | 0.55 | 0.38 | 0.00 | 0.00% | 0 | 32 | 0.70 | -0.13 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 21.00 | 0.50 | 1.15 | 0.58 | 0.00 | 0.00% | 0 | 33 | 0.76 | -0.17 | 0.04 | -0.02 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 22.00 | 0.50 | 1.20 | 0.75 | 0.00 | 0.00% | 1 | 21 | 0.65 | -0.21 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 23.00 | 0.50 | 1.20 | 1.10 | +0.05 | +4.77% | 1 | 61 | 0.50 | -0.26 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 24.00 | 1.10 | 1.55 | 1.40 | +0.15 | +12.00% | 1 | 36 | 0.64 | -0.32 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 1.45 | 1.90 | 1.79 | +0.17 | +10.50% | 5 | 8 | 0.63 | -0.38 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 26.00 | 1.95 | 2.40 | 2.20 | +0.20 | +10.00% | 4 | 8 | 0.63 | -0.45 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 27.00 | 2.65 | 2.90 | 2.65 | 0.00 | 0.00% | 0 | 11 | 0.60 | -0.52 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 28.00 | 2.95 | 3.60 | 3.40 | 0.00 | 0.00% | 0 | 4 | 0.60 | -0.58 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 29.00 | 2.60 | 4.40 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.64 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 3.70 | 6.80 | 4.30 | 0.00 | 0.00% | 0 | 65 | 0.60 | -0.69 | 0.06 | -0.02 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 31.00 | 3.30 | 5.80 | 5.40 | +0.50 | +10.21% | 1 | 60 | 0.59 | -0.74 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 32.00 | 6.30 | 8.90 | % | 0 | 0 | 0.57 | -0.78 | 0.05 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 33.00 | 5.60 | 7.60 | 7.10 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.81 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 34.00 | 8.00 | 8.50 | % | 0 | 0 | 0.47 | -0.84 | 0.04 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 35.00 | 8.90 | 9.50 | % | 0 | 0 | 0.81 | -0.87 | 0.03 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 40.00 | 13.60 | 14.30 | % | 0 | 0 | 0.93 | -0.95 | 0.02 | -0.01 | 3/28/2025 3:59:56 PM EST |