Options Chain for MP MATERIALS CORP COM CL A (MP) - $26.35 as of 4/18/2025 7:39:43 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 12.50 | 15.00 | 14.80 | 0.00 | 0.00% | 0 | 1 | 2.54 | 0.99 | 0.00 | -0.01 | 4/14/2025 | 4/17/2025 3:59:59 PM EST |
| 15.00 | 11.10 | 12.80 | 12.55 | +0.30 | +2.45% | 1 | 54 | 1.72 | 0.97 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 16.00 | 9.60 | 11.10 | 9.25 | -3.61 | -28.08% | 2 | 0 | 1.72 | 0.96 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 17.00 | 9.10 | 10.00 | 10.93 | % | 1 | 0 | 1.70 | 0.94 | 0.01 | -0.02 | 4/17/2025 | 4/17/2025 3:59:59 PM EST | |
| 18.00 | 8.20 | 9.80 | 5.20 | 0.00 | 0.00% | 0 | 2 | 1.47 | 0.92 | 0.02 | -0.02 | 4/11/2025 | 4/17/2025 3:59:59 PM EST |
| 19.00 | 7.50 | 9.20 | 7.50 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.89 | 0.02 | -0.03 | 4/16/2025 | 4/17/2025 3:59:59 PM EST |
| 20.00 | 6.00 | 7.60 | 7.00 | -1.48 | -17.46% | 60 | 61 | 0.82 | 0.86 | 0.03 | -0.03 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 21.00 | 4.90 | 6.90 | 6.60 | -0.90 | -12.00% | 2 | 95 | 1.18 | 0.83 | 0.03 | -0.03 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 22.00 | 5.20 | 6.00 | 5.50 | -1.30 | -19.12% | 6 | 47 | 1.07 | 0.79 | 0.04 | -0.04 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 23.00 | 4.50 | 5.00 | 4.70 | -1.10 | -18.97% | 52 | 175 | 1.01 | 0.74 | 0.05 | -0.04 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 24.00 | 3.50 | 4.80 | 3.81 | -1.28 | -25.15% | 345 | 340 | 0.78 | 0.69 | 0.05 | -0.04 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 25.00 | 3.30 | 3.40 | 3.19 | -1.11 | -25.82% | 159 | 491 | 0.92 | 0.63 | 0.06 | -0.04 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 26.00 | 2.75 | 2.85 | 2.70 | -0.90 | -25.00% | 388 | 510 | 0.89 | 0.57 | 0.06 | -0.04 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 27.00 | 2.25 | 2.40 | 2.30 | -0.80 | -25.81% | 1,956 | 1,358 | 0.87 | 0.51 | 0.06 | -0.04 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 28.00 | 1.85 | 2.00 | 1.87 | -0.73 | -28.08% | 1,236 | 1,072 | 0.87 | 0.45 | 0.06 | -0.04 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 29.00 | 1.50 | 1.60 | 1.45 | -0.55 | -27.50% | 713 | 630 | 0.85 | 0.39 | 0.06 | -0.04 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 30.00 | 1.20 | 1.30 | 1.25 | -0.63 | -33.52% | 4,638 | 7,870 | 0.85 | 0.34 | 0.06 | -0.04 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 31.00 | 0.90 | 1.15 | 0.95 | -0.65 | -40.63% | 437 | 3,153 | 0.85 | 0.29 | 0.05 | -0.04 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 32.00 | 0.70 | 0.90 | 0.85 | -0.50 | -37.04% | 521 | 1,184 | 0.85 | 0.25 | 0.05 | -0.03 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 33.00 | 0.60 | 0.75 | 0.69 | -0.41 | -37.28% | 131 | 3,522 | 0.85 | 0.21 | 0.05 | -0.03 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 34.00 | 0.50 | 0.75 | 0.54 | -0.46 | -46.00% | 68 | 239 | 0.90 | 0.18 | 0.04 | -0.03 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 35.00 | 0.40 | 0.60 | 0.47 | -0.47 | -50.00% | 507 | 1,043 | 0.89 | 0.15 | 0.04 | -0.03 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 36.00 | 0.20 | 0.65 | 0.33 | -0.42 | -56.00% | 1 | 72 | 0.89 | 0.13 | 0.03 | -0.02 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 37.00 | 0.10 | 0.75 | 0.50 | -0.25 | -33.34% | 812 | 5 | 0.93 | 0.11 | 0.03 | -0.02 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 38.00 | 0.10 | 0.90 | 0.52 | -0.17 | -24.64% | 4 | 32 | 1.00 | 0.10 | 0.03 | -0.02 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 39.00 | 0.10 | 0.55 | % | 0 | 0 | 1.14 | 0.07 | 0.02 | -0.02 | 4/17/2025 3:59:59 PM EST | |||
| 40.00 | 0.20 | 0.30 | 0.20 | -0.30 | -60.00% | 310 | 1,304 | 0.98 | 0.07 | 0.02 | -0.02 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 41.00 | 0.05 | 0.40 | 0.30 | -0.10 | -25.00% | 1 | 10 | 1.14 | 0.05 | 0.02 | -0.01 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 42.00 | 0.10 | 0.30 | 0.20 | -0.15 | -42.86% | 60 | 73 | 0.99 | 0.05 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.15 | 0.11 | +0.01 | +10.00% | 102 | 21 | 1.50 | -0.01 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 15.00 | 0.05 | 0.40 | 0.20 | +0.08 | +66.67% | 5 | 22 | 1.38 | -0.03 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 16.00 | 0.15 | 0.30 | 0.23 | +0.08 | +53.34% | 20 | 1 | 1.31 | -0.04 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 17.00 | 0.05 | 0.35 | 0.30 | +0.21 | +233.34% | 30 | 4 | 1.17 | -0.06 | 0.01 | -0.02 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 18.00 | 0.40 | 0.45 | 0.40 | +0.15 | +60.00% | 1,694 | 63 | 1.17 | -0.08 | 0.02 | -0.02 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 19.00 | 0.45 | 0.55 | 0.47 | +0.24 | +104.35% | 19 | 89 | 1.09 | -0.11 | 0.02 | -0.03 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 20.00 | 0.60 | 0.65 | 0.60 | +0.17 | +39.54% | 196 | 10,134 | 1.05 | -0.14 | 0.03 | -0.03 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 21.00 | 0.65 | 0.80 | 0.75 | +0.25 | +50.00% | 33 | 157 | 0.97 | -0.17 | 0.03 | -0.03 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 22.00 | 0.90 | 1.10 | 0.95 | +0.20 | +26.67% | 142 | 182 | 0.98 | -0.21 | 0.04 | -0.04 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 23.00 | 0.95 | 1.30 | 1.26 | +0.41 | +48.24% | 582 | 12,903 | 0.89 | -0.26 | 0.05 | -0.04 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 24.00 | 1.50 | 1.65 | 1.60 | +0.45 | +39.13% | 828 | 182 | 0.91 | -0.31 | 0.05 | -0.04 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 25.00 | 1.85 | 2.00 | 1.99 | +0.39 | +24.38% | 930 | 413 | 0.88 | -0.37 | 0.06 | -0.04 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 26.00 | 2.30 | 2.55 | 2.41 | +0.41 | +20.50% | 291 | 424 | 0.90 | -0.43 | 0.06 | -0.04 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 27.00 | 2.45 | 2.95 | 2.55 | +0.25 | +10.87% | 310 | 691 | 0.79 | -0.49 | 0.06 | -0.04 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 28.00 | 3.40 | 3.60 | 3.50 | +0.57 | +19.46% | 130 | 403 | 0.86 | -0.55 | 0.06 | -0.04 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 29.00 | 3.70 | 5.30 | 3.90 | +0.30 | +8.34% | 29 | 95 | 1.00 | -0.61 | 0.06 | -0.04 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 30.00 | 4.30 | 5.90 | 5.00 | +1.15 | +29.87% | 351 | 142 | 0.96 | -0.66 | 0.06 | -0.04 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 31.00 | 5.30 | 6.70 | 6.32 | +2.11 | +50.12% | 7 | 86 | 1.02 | -0.71 | 0.05 | -0.04 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 32.00 | 4.70 | 6.90 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.75 | 0.05 | -0.03 | 4/16/2025 | 4/17/2025 3:59:59 PM EST |
| 33.00 | 6.00 | 7.60 | 7.35 | +0.95 | +14.85% | 6 | 6 | 0.58 | -0.79 | 0.05 | -0.03 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 34.00 | 7.00 | 10.10 | 8.80 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.82 | 0.04 | -0.03 | 4/15/2025 | 4/17/2025 3:59:59 PM EST |
| 35.00 | 7.90 | 9.30 | 8.17 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.85 | 0.04 | -0.03 | 4/16/2025 | 4/17/2025 3:59:59 PM EST |
| 36.00 | 9.70 | 10.40 | % | 0 | 0 | 0.86 | -0.87 | 0.03 | -0.02 | 4/17/2025 3:59:59 PM EST | |||
| 37.00 | 9.50 | 11.40 | % | 0 | 0 | 1.11 | -0.89 | 0.03 | -0.02 | 4/17/2025 3:59:59 PM EST | |||
| 38.00 | 11.30 | 12.60 | % | 0 | 0 | 1.26 | -0.90 | 0.03 | -0.02 | 4/17/2025 3:59:59 PM EST | |||
| 39.00 | 12.10 | 13.90 | % | 0 | 0 | 1.32 | -0.93 | 0.02 | -0.02 | 4/17/2025 3:59:59 PM EST | |||
| 40.00 | 13.20 | 14.50 | % | 0 | 0 | 1.32 | -0.93 | 0.02 | -0.02 | 4/17/2025 3:59:59 PM EST | |||
| 41.00 | 14.20 | 15.80 | 14.13 | +0.08 | +0.57% | 4 | 4 | 1.26 | -0.95 | 0.02 | -0.01 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 42.00 | 15.10 | 16.90 | 15.12 | +0.32 | +2.17% | 4 | 4 | 1.75 | -0.95 | 0.01 | -0.01 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |