Options Chain for MP MATERIALS CORP COM CL A (MP) - $18.95 as of 5/28/2025 5:00:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 4.40 | 6.10 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 15.50 | 3.90 | 4.20 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 16.50 | 3.00 | 3.30 | 3.75 | 0.00 | 0.00% | 0 | 1 | 2.08 | 1.00 | 0.01 | 0.00 | 5/21/2025 | 5/28/2025 3:59:56 PM EST |
| 17.00 | 2.05 | 3.90 | 2.60 | 0.00 | 0.00% | 0 | 3 | 4.40 | 0.99 | 0.02 | -0.01 | 5/21/2025 | 5/28/2025 3:59:56 PM EST |
| 17.50 | 0.95 | 3.60 | % | 0 | 0 | 4.39 | 0.97 | 0.06 | -0.02 | 5/28/2025 3:59:56 PM EST | |||
| 18.00 | 0.75 | 2.75 | 1.56 | 0.00 | 0.00% | 0 | 16 | 3.30 | 0.92 | 0.12 | -0.05 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 18.50 | 1.15 | 1.75 | 1.20 | +0.50 | +71.43% | 45 | 16 | 1.41 | 0.83 | 0.20 | -0.08 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 19.00 | 0.80 | 0.95 | 1.02 | +0.67 | +191.43% | 366 | 499 | 0.87 | 0.71 | 0.28 | -0.11 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 19.50 | 0.50 | 0.65 | 0.50 | +0.15 | +42.86% | 1,058 | 34 | 0.88 | 0.55 | 0.31 | -0.13 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 20.00 | 0.35 | 0.40 | 0.36 | +0.21 | +140.00% | 3,720 | 647 | 0.92 | 0.41 | 0.29 | -0.13 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 20.50 | 0.20 | 0.30 | 0.25 | +0.19 | +316.67% | 130 | 177 | 0.99 | 0.29 | 0.23 | -0.13 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 21.00 | 0.10 | 0.20 | 0.15 | +0.07 | +87.50% | 197 | 201 | 1.00 | 0.22 | 0.18 | -0.12 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 21.50 | 0.10 | 0.20 | 0.10 | +0.05 | +100.00% | 113 | 474 | 1.21 | 0.15 | 0.14 | -0.10 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 22.00 | 0.05 | 0.10 | 0.07 | +0.04 | +133.34% | 201 | 469 | 1.15 | 0.12 | 0.11 | -0.09 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 47 | 787 | 1.42 | 0.05 | 0.07 | -0.03 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 0.70 | 0.05 | +0.02 | +66.67% | 30 | 324 | 1.58 | 0.04 | 0.05 | -0.03 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 23.50 | 0.00 | 0.15 | 0.10 | -0.13 | -56.53% | 1 | 95 | 1.93 | 0.01 | 0.02 | -0.01 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 24.00 | 0.00 | 0.15 | 0.05 | +0.03 | +150.00% | 250 | 375 | 2.09 | 0.01 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 24.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 109 | 1.75 | 0.01 | 0.01 | 0.00 | 5/20/2025 | 5/28/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 20 | 230 | 1.88 | 0.00 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 25.50 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 29 | 5.28 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 106 | 5.47 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:56 PM EST |
| 26.50 | 0.00 | 1.30 | 0.85 | 0.00 | 0.00% | 0 | 44 | 5.64 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 120 | 2.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 27.50 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 34 | 5.97 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:56 PM EST |
| 28.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 92 | 4.05 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:56 PM EST |
| 28.50 | 0.00 | 1.30 | % | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 29.00 | 0.00 | 1.35 | 0.11 | 0.00 | 0.00% | 0 | 78 | 6.55 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 151 | 4.55 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.60 | 0.04 | 0.00 | 0.00% | 0 | 3 | 5.37 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 1 | 7.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 1 | 7.62 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 37.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 38.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 39.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 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 | 0.05 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 15.50 | 0.00 | 0.05 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 16.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.00 | 0.01 | 0.00 | 5/21/2025 | 5/28/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 8 | 2.18 | -0.01 | 0.02 | -0.01 | 5/16/2025 | 5/28/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.89 | -0.03 | 0.06 | -0.02 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.15 | 0.06 | -0.04 | -40.00% | 15 | 73 | 1.21 | -0.08 | 0.12 | -0.05 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 18.50 | 0.05 | 0.15 | 0.12 | -0.13 | -52.00% | 31 | 161 | 0.88 | -0.17 | 0.20 | -0.08 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 19.00 | 0.20 | 0.30 | 0.25 | -0.25 | -50.00% | 186 | 421 | 0.88 | -0.29 | 0.28 | -0.11 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 19.50 | 0.40 | 0.50 | 0.50 | -0.07 | -12.29% | 183 | 1,514 | 0.89 | -0.45 | 0.31 | -0.13 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 20.00 | 0.65 | 0.80 | 0.77 | -0.60 | -43.80% | 50 | 315 | 0.84 | -0.59 | 0.29 | -0.13 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 20.50 | 1.10 | 1.20 | 1.17 | -0.66 | -36.07% | 7 | 154 | 1.04 | -0.71 | 0.23 | -0.13 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 21.00 | 0.95 | 1.70 | 1.58 | -0.48 | -23.31% | 4 | 123 | 1.39 | -0.78 | 0.18 | -0.12 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 21.50 | 1.80 | 2.70 | 1.85 | -0.78 | -29.66% | 3 | 146 | 2.62 | -0.85 | 0.14 | -0.10 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 22.00 | 2.05 | 2.95 | 2.35 | 0.00 | 0.00% | 0 | 70 | 2.38 | -0.88 | 0.11 | -0.09 | 5/21/2025 | 5/28/2025 3:59:56 PM EST |
| 22.50 | 2.45 | 4.40 | 1.67 | 0.00 | 0.00% | 0 | 57 | 4.40 | -0.95 | 0.07 | -0.03 | 5/15/2025 | 5/28/2025 3:59:56 PM EST |
| 23.00 | 2.40 | 5.00 | 2.22 | 0.00 | 0.00% | 0 | 31 | 2.45 | -0.96 | 0.05 | -0.03 | 5/19/2025 | 5/28/2025 3:59:56 PM EST |
| 23.50 | 3.50 | 5.90 | 3.30 | 0.00 | 0.00% | 0 | 29 | 5.77 | -0.99 | 0.02 | -0.01 | 5/13/2025 | 5/28/2025 3:59:56 PM EST |
| 24.00 | 4.00 | 6.40 | 4.60 | +1.78 | +63.13% | 3 | 15 | 5.99 | -0.99 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 24.50 | 4.80 | 5.10 | 4.10 | 0.00 | 0.00% | 0 | 21 | 2.48 | -0.99 | 0.01 | 0.00 | 5/13/2025 | 5/28/2025 3:59:56 PM EST |
| 25.00 | 4.20 | 7.30 | 5.13 | 0.00 | 0.00% | 0 | 0 | 6.24 | -1.00 | 0.01 | 0.00 | 5/23/2025 | 5/28/2025 3:59:56 PM EST |
| 25.50 | 4.70 | 6.90 | 2.05 | 0.00 | 0.00% | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 3:59:56 PM EST |
| 26.00 | 5.10 | 8.50 | 4.82 | 0.00 | 0.00% | 0 | 0 | 6.99 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:56 PM EST |
| 26.50 | 5.80 | 8.80 | 2.60 | 0.00 | 0.00% | 0 | 0 | 6.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 3:59:56 PM EST |
| 27.00 | 6.80 | 9.00 | 3.98 | 0.00 | 0.00% | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 3:59:56 PM EST |
| 27.50 | 6.40 | 10.00 | % | 0 | 0 | 7.54 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 28.00 | 7.40 | 10.10 | % | 0 | 0 | 6.96 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 28.50 | 8.10 | 11.00 | % | 0 | 0 | 7.86 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 29.00 | 8.00 | 11.20 | % | 0 | 0 | 7.47 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 30.00 | 9.50 | 12.50 | % | 0 | 0 | 8.33 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 31.00 | 10.50 | 13.50 | % | 0 | 0 | 8.62 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 32.00 | 11.50 | 14.50 | % | 0 | 0 | 8.89 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 33.00 | 12.50 | 15.50 | % | 0 | 0 | 9.15 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 34.00 | 13.50 | 16.50 | % | 0 | 0 | 9.41 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 35.00 | 14.50 | 17.50 | % | 0 | 0 | 9.65 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 36.00 | 15.50 | 18.50 | % | 0 | 0 | 9.87 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 37.00 | 16.50 | 19.10 | % | 0 | 0 | 9.30 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 38.00 | 17.50 | 20.10 | % | 0 | 0 | 9.50 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 39.00 | 18.50 | 21.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST |