Options Chain for MP MATERIALS CORP COM CL A (MP) - $24.41 as of 4/25/2025 8:49:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 5.80 | 8.50 | % | 0 | 0 | 2.36 | 0.95 | 0.02 | -0.02 | 4/25/2025 4:00:00 PM EST | |||
| 18.50 | 5.80 | 8.00 | % | 0 | 0 | 1.67 | 0.93 | 0.03 | -0.02 | 4/25/2025 4:00:00 PM EST | |||
| 19.00 | 4.50 | 7.60 | % | 0 | 0 | 1.72 | 0.91 | 0.03 | -0.03 | 4/25/2025 4:00:00 PM EST | |||
| 19.50 | 5.00 | 6.40 | % | 0 | 0 | 1.62 | 0.89 | 0.04 | -0.03 | 4/25/2025 4:00:00 PM EST | |||
| 20.00 | 4.60 | 5.00 | % | 0 | 0 | 1.00 | 0.87 | 0.04 | -0.04 | 4/25/2025 4:00:00 PM EST | |||
| 20.50 | 3.70 | 4.50 | 3.70 | 0.00 | 0.00% | 0 | 0 | 0.74 | 0.84 | 0.05 | -0.04 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 21.00 | 2.55 | 4.10 | % | 0 | 0 | 0.54 | 0.81 | 0.06 | -0.04 | 4/25/2025 4:00:00 PM EST | |||
| 21.50 | 2.45 | 3.70 | % | 0 | 0 | 0.60 | 0.78 | 0.06 | -0.05 | 4/25/2025 4:00:00 PM EST | |||
| 22.00 | 3.00 | 3.30 | 3.80 | % | 1 | 0 | 0.92 | 0.74 | 0.07 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST | |
| 22.50 | 2.65 | 2.95 | % | 0 | 0 | 0.93 | 0.70 | 0.08 | -0.06 | 4/25/2025 4:00:00 PM EST | |||
| 23.00 | 2.35 | 2.60 | 2.75 | -0.62 | -18.40% | 2 | 60 | 0.90 | 0.66 | 0.08 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 23.50 | 2.00 | 2.70 | 2.90 | 0.00 | 0.00% | 0 | 0 | 1.01 | 0.62 | 0.09 | -0.06 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 24.00 | 1.80 | 2.10 | 2.50 | 0.00 | 0.00% | 0 | 10 | 0.90 | 0.57 | 0.09 | -0.06 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 24.50 | 1.50 | 1.80 | 1.60 | -0.10 | -5.89% | 5 | 7 | 0.88 | 0.53 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 25.00 | 0.60 | 1.60 | 1.71 | -0.89 | -34.24% | 11 | 83 | 0.72 | 0.48 | 0.10 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 25.50 | 1.15 | 1.35 | 1.50 | +0.57 | +61.29% | 22 | 2 | 0.89 | 0.43 | 0.10 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 26.00 | 0.95 | 1.15 | 1.15 | -1.15 | -50.00% | 1 | 30 | 0.88 | 0.38 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 26.50 | 0.85 | 1.00 | 1.00 | % | 1 | 0 | 0.89 | 0.34 | 0.09 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST | |
| 27.00 | 0.70 | 0.90 | 0.85 | -0.60 | -41.38% | 18 | 7 | 0.90 | 0.30 | 0.09 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 27.50 | 0.10 | 0.75 | 0.65 | % | 1 | 0 | 0.73 | 0.26 | 0.08 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST | |
| 28.00 | 0.05 | 0.70 | 0.82 | -0.18 | -18.00% | 2 | 10 | 0.74 | 0.23 | 0.08 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.55 | % | 0 | 0 | 0.79 | 0.17 | 0.06 | -0.04 | 4/25/2025 4:00:00 PM EST | |||
| 30.00 | 0.20 | 0.35 | 0.55 | % | 1 | 0 | 0.89 | 0.14 | 0.05 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST | |
| 31.00 | 0.00 | 1.30 | % | 0 | 0 | 1.04 | 0.09 | 0.04 | -0.03 | 4/25/2025 4:00:00 PM EST | |||
| 32.00 | 0.00 | 0.25 | % | 0 | 0 | 1.03 | 0.08 | 0.03 | -0.02 | 4/25/2025 4:00:00 PM EST | |||
| 33.00 | 0.00 | 0.20 | % | 0 | 0 | 1.94 | 0.04 | 0.02 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 34.00 | 0.00 | 0.95 | % | 0 | 0 | 1.98 | 0.03 | 0.02 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 1.27 | 0.02 | 0.01 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 36.00 | 0.00 | 3.40 | % | 0 | 0 | 3.41 | 0.01 | 0.01 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 37.00 | 0.00 | 4.80 | % | 0 | 0 | 4.25 | 0.01 | 0.01 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 38.00 | 0.00 | 2.85 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 39.00 | 0.00 | 3.50 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 1.00 | % | 0 | 0 | 1.25 | -0.05 | 0.02 | -0.02 | 4/25/2025 4:00:00 PM EST | |||
| 18.50 | 0.00 | 1.20 | % | 0 | 0 | 1.23 | -0.07 | 0.03 | -0.02 | 4/25/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 1.35 | % | 0 | 0 | 1.20 | -0.09 | 0.03 | -0.03 | 4/25/2025 4:00:00 PM EST | |||
| 19.50 | 0.00 | 1.40 | % | 0 | 0 | 1.16 | -0.11 | 0.04 | -0.03 | 4/25/2025 4:00:00 PM EST | |||
| 20.00 | 0.25 | 1.45 | 0.35 | % | 5 | 0 | 1.00 | -0.13 | 0.04 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST | |
| 20.50 | 0.30 | 0.55 | 0.42 | % | 5 | 0 | 0.98 | -0.16 | 0.05 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST | |
| 21.00 | 0.40 | 0.75 | % | 0 | 0 | 1.01 | -0.19 | 0.06 | -0.04 | 4/25/2025 4:00:00 PM EST | |||
| 21.50 | 0.55 | 0.75 | 0.65 | % | 11 | 0 | 0.97 | -0.22 | 0.06 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST | |
| 22.00 | 0.65 | 0.90 | 0.64 | % | 23 | 0 | 0.95 | -0.26 | 0.07 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST | |
| 22.50 | 0.40 | 1.05 | 0.90 | % | 4 | 0 | 0.82 | -0.30 | 0.08 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST | |
| 23.00 | 1.00 | 1.20 | 1.00 | -0.13 | -11.51% | 8 | 1 | 0.93 | -0.34 | 0.08 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 23.50 | 1.20 | 1.35 | 1.02 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.38 | 0.09 | -0.06 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 24.00 | 1.40 | 1.65 | 1.45 | +0.37 | +34.26% | 1 | 1 | 0.90 | -0.43 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 24.50 | 1.65 | 1.90 | 1.20 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.47 | 0.09 | -0.06 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 25.00 | 1.80 | 2.15 | 1.95 | +0.42 | +27.46% | 5 | 1 | 0.87 | -0.52 | 0.10 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 25.50 | 2.15 | 2.45 | 2.05 | % | 22 | 0 | 0.88 | -0.57 | 0.10 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST | |
| 26.00 | 2.50 | 3.10 | % | 0 | 0 | 1.00 | -0.62 | 0.09 | -0.06 | 4/25/2025 4:00:00 PM EST | |||
| 26.50 | 2.25 | 3.10 | 2.65 | % | 4 | 0 | 0.70 | -0.66 | 0.09 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST | |
| 27.00 | 1.45 | 3.50 | 3.20 | +0.10 | +3.23% | 20 | 5 | 0.48 | -0.70 | 0.09 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 27.50 | 2.55 | 5.00 | % | 0 | 0 | 0.57 | -0.74 | 0.08 | -0.05 | 4/25/2025 4:00:00 PM EST | |||
| 28.00 | 3.00 | 4.30 | 3.10 | -0.65 | -17.34% | 1 | 5 | 0.57 | -0.77 | 0.08 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 29.00 | 4.50 | 5.20 | % | 0 | 0 | 0.74 | -0.83 | 0.06 | -0.04 | 4/25/2025 4:00:00 PM EST | |||
| 30.00 | 5.60 | 6.40 | % | 0 | 0 | 0.94 | -0.86 | 0.05 | -0.04 | 4/25/2025 4:00:00 PM EST | |||
| 31.00 | 6.50 | 7.40 | % | 0 | 0 | 1.80 | -0.91 | 0.04 | -0.03 | 4/25/2025 4:00:00 PM EST | |||
| 32.00 | 6.10 | 9.20 | % | 0 | 0 | 1.24 | -0.92 | 0.03 | -0.02 | 4/25/2025 4:00:00 PM EST | |||
| 33.00 | 6.10 | 10.40 | % | 0 | 0 | 1.24 | -0.96 | 0.02 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 34.00 | 8.70 | 11.20 | % | 0 | 0 | 2.19 | -0.97 | 0.02 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 35.00 | 9.70 | 12.10 | % | 0 | 0 | 1.59 | -0.98 | 0.01 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 36.00 | 10.80 | 13.90 | % | 0 | 0 | 1.67 | -0.99 | 0.01 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 37.00 | 11.70 | 14.40 | % | 0 | 0 | 2.14 | -0.99 | 0.01 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 38.00 | 12.70 | 15.60 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 39.00 | 13.70 | 16.30 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST |