Options Chain for MP MATERIALS CORP COM CL A (MP) - $58.17 as of 6/9/2026 6:24:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 28.05 | 30.10 | 29.08 | 35.92 | 0.00 | 0.00% | 1.16 | 0 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:32 PM EST |
| 30.00 | 23.10 | 25.00 | 24.05 | 35.85 | 0.00 | 0.00% | 0.80 | 0 | 99 | 2.90 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:32 PM EST |
| 35.00 | 18.10 | 19.95 | 19.03 | 36.97 | 0.00 | 0.00% | 0.54 | 0 | 75 | 2.23 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:32 PM EST |
| 40.00 | 12.80 | 14.80 | 13.80 | 16.35 | -2.40 | -12.80% | 0.35 | 2 | 315 | 1.58 | 0.99 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 45.00 | 8.05 | 10.25 | 9.15 | 9.20 | -13.75 | -59.92% | 0.20 | 1 | 195 | 1.15 | 0.94 | 0.02 | -0.05 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 49.00 | 5.50 | 6.65 | 6.08 | 9.70 | +0.53 | +5.78% | 0.12 | 1 | 48 | 0.99 | 0.83 | 0.04 | -0.11 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 50.00 | 4.50 | 5.85 | 5.18 | 4.80 | -3.10 | -39.25% | 0.10 | 7 | 798 | 0.93 | 0.78 | 0.05 | -0.12 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 51.00 | 4.00 | 5.05 | 4.53 | 7.35 | 0.00 | 0.00% | 0.09 | 0 | 42 | 0.66 | 0.74 | 0.05 | -0.13 | 5/19/2026 | 6/9/2026 3:59:32 PM EST |
| 52.00 | 3.90 | 4.40 | 4.15 | 3.50 | -3.34 | -48.83% | 0.08 | 6 | 13 | 0.76 | 0.68 | 0.05 | -0.14 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 53.00 | 3.35 | 3.70 | 3.53 | 2.80 | -3.36 | -54.55% | 0.07 | 9 | 28 | 0.77 | 0.63 | 0.06 | -0.15 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 54.00 | 2.72 | 3.05 | 2.89 | 2.20 | -12.40 | -84.94% | 0.05 | 28 | 16 | 0.76 | 0.57 | 0.06 | -0.15 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 55.00 | 2.27 | 2.54 | 2.41 | 2.41 | -1.99 | -45.23% | 0.04 | 138 | 1,220 | 0.76 | 0.51 | 0.06 | -0.15 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 56.00 | 1.90 | 2.13 | 2.02 | 1.60 | -2.70 | -62.80% | 0.04 | 90 | 143 | 0.77 | 0.45 | 0.06 | -0.15 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 57.00 | 1.59 | 1.77 | 1.68 | 1.55 | -1.55 | -50.00% | 0.03 | 40 | 77 | 0.76 | 0.40 | 0.06 | -0.14 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 58.00 | 1.25 | 1.46 | 1.36 | 1.05 | -1.59 | -60.23% | 0.02 | 83 | 33 | 0.76 | 0.34 | 0.05 | -0.14 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 59.00 | 1.00 | 1.21 | 1.11 | 1.02 | -1.53 | -60.00% | 0.02 | 18 | 104 | 0.76 | 0.30 | 0.05 | -0.13 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 60.00 | 0.78 | 0.99 | 0.89 | 0.74 | -1.11 | -60.00% | 0.01 | 318 | 2,673 | 0.76 | 0.25 | 0.04 | -0.12 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 61.00 | 0.62 | 0.83 | 0.73 | 0.53 | -1.01 | -65.59% | 0.01 | 26 | 89 | 0.77 | 0.22 | 0.04 | -0.11 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 62.00 | 0.49 | 0.69 | 0.59 | 0.59 | -0.71 | -54.62% | 0.01 | 48 | 187 | 0.78 | 0.18 | 0.04 | -0.10 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 63.00 | 0.39 | 0.58 | 0.49 | 0.36 | -0.84 | -70.00% | 0.01 | 40 | 151 | 0.80 | 0.16 | 0.03 | -0.09 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 64.00 | 0.29 | 0.50 | 0.40 | 0.38 | -0.54 | -58.70% | 0.01 | 17 | 81 | 0.80 | 0.13 | 0.03 | -0.08 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 65.00 | 0.26 | 0.42 | 0.34 | 0.35 | -0.40 | -53.34% | 0.01 | 352 | 3,895 | 0.83 | 0.11 | 0.02 | -0.07 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 66.00 | 0.21 | 0.35 | 0.28 | 0.25 | -0.42 | -62.69% | 0.00 | 24 | 354 | 0.84 | 0.09 | 0.02 | -0.06 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 67.00 | 0.20 | 0.47 | 0.34 | 0.21 | -0.35 | -62.50% | 0.01 | 40 | 321 | 0.92 | 0.08 | 0.02 | -0.05 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 68.00 | 0.12 | 0.42 | 0.27 | 0.20 | -0.18 | -47.37% | 0.00 | 32 | 479 | 0.91 | 0.06 | 0.02 | -0.05 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 69.00 | 0.08 | 0.22 | 0.15 | 0.17 | -0.26 | -60.47% | 0.00 | 64 | 115 | 0.85 | 0.06 | 0.01 | -0.04 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 70.00 | 0.13 | 0.27 | 0.20 | 0.15 | -0.17 | -53.13% | 0.00 | 709 | 5,570 | 0.95 | 0.04 | 0.01 | -0.03 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 71.00 | 0.01 | 0.37 | 0.19 | 0.13 | -0.24 | -64.87% | 0.00 | 8 | 111 | 0.89 | 0.04 | 0.01 | -0.03 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 72.00 | 0.01 | 0.26 | 0.14 | 0.14 | -0.13 | -48.15% | 0.00 | 4 | 289 | 0.89 | 0.03 | 0.01 | -0.03 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 73.00 | 0.00 | 0.43 | 0.22 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.31 | 0.02 | 0.01 | -0.02 | 6/8/2026 | 6/9/2026 3:59:32 PM EST |
| 75.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.07 | -43.75% | 0.00 | 250 | 5,624 | 1.01 | 0.02 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 80.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 106 | 4,827 | 1.14 | 0.01 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 85.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 17 | 2,104 | 1.24 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 16 | 1,359 | 1.39 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 95.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,556 | 1.88 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:32 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 22 | 1,148 | 1.63 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 399 | 1.74 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:32 PM EST |
| 110.00 | 0.00 | 0.38 | 0.19 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 300 | 2.46 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:32 PM EST |
| 115.00 | 0.00 | 0.23 | 0.12 | 0.04 | -0.11 | -73.34% | 0.00 | 1 | 133 | 2.37 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 254 | 2.58 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:32 PM EST |
| 125.00 | 0.01 | 0.13 | 0.07 | 0.16 | +0.14 | +700.00% | 0.00 | 4 | 223 | 2.09 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 130.00 | 0.00 | 0.41 | 0.21 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 160 | 2.93 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:32 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 362 | 2.71 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:32 PM EST |
| 140.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 333 | 2.24 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:32 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 477 | 3.31 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.80 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:32 PM EST |
| 30.00 | 0.00 | 0.31 | 0.16 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 272 | 2.31 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:32 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.16 | +0.03 | +23.08% | 0.00 | 1 | 1,908 | 1.79 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 40.00 | 0.00 | 0.14 | 0.07 | 0.06 | +0.03 | +100.00% | 0.00 | 8 | 2,976 | 1.12 | -0.01 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 45.00 | 0.12 | 0.32 | 0.22 | 0.26 | +0.17 | +188.89% | 0.00 | 35 | 6,121 | 0.88 | -0.06 | 0.02 | -0.05 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 49.00 | 0.69 | 0.86 | 0.78 | 0.90 | +0.59 | +190.33% | 0.02 | 19 | 129 | 0.84 | -0.17 | 0.04 | -0.11 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 50.00 | 0.97 | 1.12 | 1.05 | 0.99 | +0.52 | +110.64% | 0.02 | 475 | 9,207 | 0.85 | -0.22 | 0.05 | -0.12 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 51.00 | 1.18 | 1.41 | 1.30 | 1.60 | +0.99 | +162.30% | 0.03 | 10 | 51 | 0.84 | -0.26 | 0.05 | -0.13 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 52.00 | 1.52 | 1.75 | 1.64 | 2.00 | +1.18 | +143.91% | 0.03 | 46 | 67 | 0.83 | -0.32 | 0.05 | -0.14 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 53.00 | 1.90 | 2.15 | 2.03 | 2.34 | +1.41 | +151.62% | 0.04 | 26 | 73 | 0.83 | -0.37 | 0.06 | -0.15 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 54.00 | 2.33 | 2.59 | 2.46 | 2.70 | +1.53 | +130.77% | 0.05 | 44 | 708 | 0.82 | -0.43 | 0.06 | -0.15 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 55.00 | 2.87 | 3.20 | 3.04 | 3.30 | +1.60 | +94.12% | 0.06 | 331 | 4,985 | 0.84 | -0.49 | 0.06 | -0.15 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 56.00 | 3.40 | 3.80 | 3.60 | 3.80 | +1.80 | +90.00% | 0.06 | 121 | 259 | 0.84 | -0.55 | 0.06 | -0.15 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 57.00 | 4.05 | 4.45 | 4.25 | 4.35 | +2.18 | +100.47% | 0.07 | 66 | 211 | 0.84 | -0.60 | 0.06 | -0.14 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 58.00 | 4.60 | 5.15 | 4.88 | 5.94 | +2.85 | +92.24% | 0.08 | 22 | 1,644 | 0.84 | -0.66 | 0.05 | -0.14 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 59.00 | 5.30 | 6.95 | 6.13 | 5.80 | +2.10 | +56.76% | 0.10 | 1 | 162 | 1.01 | -0.70 | 0.05 | -0.13 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 60.00 | 6.15 | 7.05 | 6.60 | 6.80 | +2.64 | +63.47% | 0.11 | 344 | 4,278 | 0.94 | -0.75 | 0.04 | -0.12 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 61.00 | 6.85 | 8.65 | 7.75 | 8.37 | +3.38 | +67.74% | 0.13 | 2 | 135 | 1.00 | -0.78 | 0.04 | -0.11 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 62.00 | 7.75 | 8.95 | 8.35 | 9.05 | +3.35 | +58.78% | 0.13 | 216 | 303 | 0.95 | -0.82 | 0.04 | -0.10 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 63.00 | 8.55 | 10.00 | 9.28 | 9.87 | +3.35 | +51.38% | 0.15 | 76 | 565 | 0.95 | -0.84 | 0.03 | -0.09 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 64.00 | 9.55 | 10.75 | 10.15 | 10.73 | +3.39 | +46.19% | 0.16 | 43 | 750 | 1.12 | -0.87 | 0.03 | -0.08 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 65.00 | 10.60 | 11.85 | 11.23 | 11.25 | +3.11 | +38.21% | 0.17 | 112 | 2,045 | 1.23 | -0.89 | 0.02 | -0.07 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 66.00 | 11.35 | 13.20 | 12.28 | 12.83 | +4.49 | +53.84% | 0.19 | 18 | 90 | 1.43 | -0.91 | 0.02 | -0.06 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 67.00 | 12.35 | 14.15 | 13.25 | 13.65 | +4.05 | +42.19% | 0.20 | 26 | 58 | 1.48 | -0.92 | 0.02 | -0.05 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 68.00 | 13.40 | 15.05 | 14.23 | 14.82 | +4.19 | +39.42% | 0.21 | 17 | 48 | 1.52 | -0.94 | 0.02 | -0.05 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 69.00 | 13.60 | 16.10 | 14.85 | 15.45 | +11.00 | +247.20% | 0.22 | 3 | 15 | 1.57 | -0.94 | 0.01 | -0.04 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 70.00 | 15.30 | 16.75 | 16.03 | 16.35 | +4.18 | +34.35% | 0.23 | 9 | 2,484 | 1.47 | -0.96 | 0.01 | -0.03 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 71.00 | 16.20 | 18.05 | 17.13 | 12.76 | 0.00 | 0.00% | 0.24 | 0 | 13 | 1.66 | -0.96 | 0.01 | -0.03 | 6/8/2026 | 6/9/2026 3:59:32 PM EST |
| 72.00 | 16.65 | 19.55 | 18.10 | 17.68 | +3.58 | +25.39% | 0.25 | 1 | 148 | 1.93 | -0.97 | 0.01 | -0.03 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 73.00 | 18.10 | 20.05 | 19.08 | % | 0.26 | 0 | 0 | 1.77 | -0.98 | 0.01 | -0.02 | 6/9/2026 3:59:32 PM EST | |||
| 75.00 | 19.70 | 22.00 | 20.85 | 21.79 | +4.97 | +29.55% | 0.28 | 2 | 292 | 1.85 | -0.98 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 80.00 | 25.20 | 27.50 | 26.35 | 26.35 | +4.92 | +22.96% | 0.33 | 3 | 172 | 2.31 | -0.99 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:32 PM EST |
| 85.00 | 29.85 | 31.95 | 30.90 | 19.80 | 0.00 | 0.00% | 0.36 | 0 | 73 | 2.27 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:32 PM EST |
| 90.00 | 35.15 | 37.50 | 36.33 | 23.01 | 0.00 | 0.00% | 0.40 | 0 | 3 | 2.74 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:32 PM EST |
| 95.00 | 40.20 | 41.95 | 41.08 | 23.30 | 0.00 | 0.00% | 0.43 | 0 | 8 | 2.63 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:32 PM EST |
| 100.00 | 45.15 | 46.95 | 46.05 | 33.93 | 0.00 | 0.00% | 0.46 | 0 | 36 | 2.80 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:32 PM EST |
| 105.00 | 50.15 | 51.95 | 51.05 | 34.25 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 3:59:32 PM EST |
| 110.00 | 55.15 | 56.95 | 56.05 | % | 0.51 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:32 PM EST | |||
| 115.00 | 60.15 | 61.95 | 61.05 | % | 0.53 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:32 PM EST | |||
| 120.00 | 65.15 | 66.95 | 66.05 | % | 0.55 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:32 PM EST | |||
| 125.00 | 69.35 | 71.95 | 70.65 | % | 0.57 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:32 PM EST | |||
| 130.00 | 75.15 | 76.95 | 76.05 | % | 0.58 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:32 PM EST | |||
| 135.00 | 79.85 | 81.95 | 80.90 | % | 0.60 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:32 PM EST | |||
| 140.00 | 84.95 | 86.95 | 85.95 | % | 0.61 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:32 PM EST | |||
| 145.00 | 89.35 | 91.95 | 90.65 | 79.30 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 6/9/2026 3:59:32 PM EST |