Options Chain for MP MATERIALS CORP COM CL A (MP) - $49.73 as of 4/3/2026 3:30:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 38.00 | 11.00 | 14.40 | 12.70 | % | 0.33 | 0 | 0 | 1.06 | 0.87 | 0.02 | -0.03 | 4/2/2026 4:00:04 PM EST | |||
| 39.00 | 10.20 | 13.60 | 11.90 | % | 0.31 | 0 | 0 | 1.03 | 0.85 | 0.02 | -0.04 | 4/2/2026 4:00:04 PM EST | |||
| 40.00 | 10.00 | 12.70 | 11.35 | 10.75 | % | 0.28 | 2 | 0 | 0.99 | 0.83 | 0.02 | -0.04 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 41.00 | 9.20 | 12.05 | 10.63 | % | 0.26 | 0 | 0 | 0.67 | 0.80 | 0.02 | -0.04 | 4/2/2026 4:00:04 PM EST | |||
| 42.00 | 8.05 | 11.40 | 9.73 | % | 0.23 | 0 | 0 | 0.98 | 0.78 | 0.02 | -0.04 | 4/2/2026 4:00:04 PM EST | |||
| 43.00 | 7.55 | 10.60 | 9.08 | % | 0.21 | 0 | 0 | 0.69 | 0.75 | 0.02 | -0.05 | 4/2/2026 4:00:04 PM EST | |||
| 44.00 | 6.90 | 10.10 | 8.50 | % | 0.19 | 0 | 0 | 0.72 | 0.72 | 0.02 | -0.05 | 4/2/2026 4:00:04 PM EST | |||
| 45.00 | 6.95 | 9.75 | 8.35 | 8.13 | % | 0.19 | 2 | 0 | 0.80 | 0.70 | 0.03 | -0.05 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 46.00 | 6.40 | 7.75 | 7.08 | 7.63 | % | 0.15 | 2 | 0 | 0.70 | 0.66 | 0.03 | -0.05 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 47.00 | 5.90 | 8.15 | 7.03 | % | 0.15 | 0 | 0 | 0.78 | 0.63 | 0.03 | -0.05 | 4/2/2026 4:00:04 PM EST | |||
| 48.00 | 5.00 | 7.60 | 6.30 | 6.25 | % | 0.13 | 4 | 0 | 0.75 | 0.60 | 0.03 | -0.05 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 49.00 | 4.40 | 7.00 | 5.70 | 5.64 | % | 0.12 | 11 | 0 | 0.74 | 0.57 | 0.03 | -0.05 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 50.00 | 3.45 | 6.95 | 5.20 | 5.27 | % | 0.10 | 10 | 0 | 0.74 | 0.54 | 0.03 | -0.05 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 51.00 | 3.80 | 5.90 | 4.85 | 4.81 | % | 0.10 | 1 | 0 | 0.75 | 0.51 | 0.03 | -0.05 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 52.00 | 3.50 | 5.40 | 4.45 | 4.47 | % | 0.09 | 2 | 0 | 0.75 | 0.48 | 0.03 | -0.05 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 53.00 | 3.15 | 5.00 | 4.08 | 4.10 | % | 0.08 | 2 | 0 | 0.75 | 0.45 | 0.03 | -0.05 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 54.00 | 2.85 | 4.70 | 3.78 | 3.77 | % | 0.07 | 4 | 0 | 0.75 | 0.42 | 0.03 | -0.05 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 55.00 | 2.60 | 3.90 | 3.25 | 3.44 | % | 0.06 | 1 | 0 | 0.73 | 0.39 | 0.03 | -0.05 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 56.00 | 1.20 | 4.20 | 2.70 | % | 0.05 | 0 | 0 | 0.68 | 0.36 | 0.03 | -0.05 | 4/2/2026 4:00:04 PM EST | |||
| 57.00 | 0.84 | 3.95 | 2.40 | % | 0.04 | 0 | 0 | 0.67 | 0.33 | 0.03 | -0.04 | 4/2/2026 4:00:04 PM EST | |||
| 58.00 | 0.60 | 3.80 | 2.20 | % | 0.04 | 0 | 0 | 0.67 | 0.31 | 0.03 | -0.04 | 4/2/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 38.00 | 0.00 | 3.05 | 1.53 | % | 0.04 | 0 | 0 | 1.19 | -0.13 | 0.02 | -0.03 | 4/2/2026 4:00:04 PM EST | |||
| 39.00 | 0.02 | 3.25 | 1.64 | % | 0.04 | 0 | 0 | 0.73 | -0.15 | 0.02 | -0.04 | 4/2/2026 4:00:04 PM EST | |||
| 40.00 | 0.17 | 3.45 | 1.81 | % | 0.05 | 0 | 0 | 0.76 | -0.17 | 0.02 | -0.04 | 4/2/2026 4:00:04 PM EST | |||
| 41.00 | 0.36 | 2.80 | 1.58 | % | 0.04 | 0 | 0 | 0.69 | -0.20 | 0.02 | -0.04 | 4/2/2026 4:00:04 PM EST | |||
| 42.00 | 0.52 | 2.96 | 1.74 | % | 0.04 | 0 | 0 | 0.67 | -0.22 | 0.02 | -0.04 | 4/2/2026 4:00:04 PM EST | |||
| 43.00 | 1.27 | 3.15 | 2.21 | % | 0.05 | 0 | 0 | 0.72 | -0.25 | 0.02 | -0.05 | 4/2/2026 4:00:04 PM EST | |||
| 44.00 | 1.85 | 3.35 | 2.60 | 2.68 | % | 0.06 | 2 | 0 | 0.73 | -0.28 | 0.02 | -0.05 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 45.00 | 2.28 | 3.65 | 2.97 | 3.12 | % | 0.07 | 3 | 0 | 0.72 | -0.30 | 0.03 | -0.05 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 46.00 | 2.56 | 4.20 | 3.38 | 3.40 | % | 0.07 | 1 | 0 | 0.72 | -0.34 | 0.03 | -0.05 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 47.00 | 2.82 | 4.65 | 3.74 | % | 0.08 | 0 | 0 | 0.70 | -0.37 | 0.03 | -0.05 | 4/2/2026 4:00:04 PM EST | |||
| 48.00 | 3.30 | 5.15 | 4.23 | 4.66 | % | 0.09 | 1 | 0 | 0.70 | -0.40 | 0.03 | -0.05 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 49.00 | 4.00 | 5.80 | 4.90 | 5.10 | % | 0.10 | 2 | 0 | 0.72 | -0.43 | 0.03 | -0.05 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 50.00 | 3.95 | 7.25 | 5.60 | 5.52 | % | 0.11 | 5 | 0 | 0.74 | -0.46 | 0.03 | -0.05 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 51.00 | 4.30 | 7.80 | 6.05 | % | 0.12 | 0 | 0 | 0.72 | -0.49 | 0.03 | -0.05 | 4/2/2026 4:00:04 PM EST | |||
| 52.00 | 5.55 | 8.40 | 6.98 | % | 0.13 | 0 | 0 | 0.76 | -0.52 | 0.03 | -0.05 | 4/2/2026 4:00:04 PM EST | |||
| 53.00 | 6.35 | 8.50 | 7.43 | % | 0.14 | 0 | 0 | 0.73 | -0.55 | 0.03 | -0.05 | 4/2/2026 4:00:04 PM EST | |||
| 54.00 | 6.10 | 9.65 | 7.88 | % | 0.15 | 0 | 0 | 0.70 | -0.58 | 0.03 | -0.05 | 4/2/2026 4:00:04 PM EST | |||
| 55.00 | 6.85 | 10.30 | 8.58 | % | 0.16 | 0 | 0 | 0.69 | -0.61 | 0.03 | -0.05 | 4/2/2026 4:00:04 PM EST | |||
| 56.00 | 7.45 | 11.00 | 9.23 | % | 0.16 | 0 | 0 | 0.67 | -0.64 | 0.03 | -0.05 | 4/2/2026 4:00:04 PM EST | |||
| 57.00 | 8.20 | 11.75 | 9.98 | % | 0.18 | 0 | 0 | 0.66 | -0.67 | 0.03 | -0.04 | 4/2/2026 4:00:04 PM EST | |||
| 58.00 | 8.95 | 12.50 | 10.73 | % | 0.18 | 0 | 0 | 0.64 | -0.69 | 0.03 | -0.04 | 4/2/2026 4:00:04 PM EST |