Options Chain for MP MATERIALS CORP COM CL A (MP) - $65.76 as of 4/22/2026 3:30:30 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 | 36.80 | 40.40 | 38.60 | % | 1.54 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:07 PM EST | |||
| 30.00 | 32.55 | 35.20 | 33.88 | 38.78 | 0.00 | 0.00% | 1.13 | 0 | 102 | 1.65 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:07 PM EST |
| 35.00 | 27.65 | 29.75 | 28.70 | 31.99 | 0.00 | 0.00% | 0.82 | 0 | 81 | 1.23 | 0.98 | 0.00 | -0.01 | 4/21/2026 | 4/23/2026 4:00:07 PM EST |
| 40.00 | 23.15 | 25.25 | 24.20 | 23.77 | -4.93 | -17.18% | 0.60 | 3 | 254 | 1.12 | 0.96 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 45.00 | 18.75 | 20.50 | 19.63 | 19.50 | -5.36 | -21.57% | 0.44 | 11 | 165 | 0.94 | 0.92 | 0.01 | -0.03 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 50.00 | 14.60 | 16.25 | 15.43 | 15.30 | -5.25 | -25.55% | 0.31 | 17 | 763 | 0.72 | 0.85 | 0.01 | -0.04 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 55.00 | 11.30 | 12.00 | 11.65 | 11.80 | -4.50 | -27.61% | 0.21 | 32 | 1,410 | 0.70 | 0.75 | 0.02 | -0.05 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 60.00 | 8.55 | 8.85 | 8.70 | 8.63 | -4.37 | -33.62% | 0.14 | 97 | 2,209 | 0.70 | 0.64 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 65.00 | 6.25 | 6.50 | 6.38 | 6.44 | -3.56 | -35.60% | 0.10 | 138 | 3,356 | 0.70 | 0.53 | 0.02 | -0.07 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 70.00 | 4.55 | 4.80 | 4.68 | 4.68 | -2.92 | -38.43% | 0.07 | 445 | 3,216 | 0.72 | 0.42 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 75.00 | 3.30 | 3.50 | 3.40 | 3.33 | -2.32 | -41.07% | 0.05 | 191 | 2,528 | 0.73 | 0.33 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 80.00 | 2.38 | 2.52 | 2.45 | 2.45 | -1.85 | -43.03% | 0.03 | 77 | 2,184 | 0.73 | 0.26 | 0.02 | -0.05 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 85.00 | 1.72 | 1.87 | 1.80 | 1.87 | -1.45 | -43.68% | 0.02 | 80 | 1,728 | 0.75 | 0.20 | 0.02 | -0.05 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 90.00 | 1.21 | 1.42 | 1.32 | 1.32 | -1.04 | -44.07% | 0.01 | 219 | 886 | 0.76 | 0.15 | 0.01 | -0.04 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 95.00 | 0.75 | 1.13 | 0.94 | 1.10 | -0.70 | -38.89% | 0.01 | 2 | 1,874 | 0.76 | 0.12 | 0.01 | -0.03 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 100.00 | 0.58 | 0.84 | 0.71 | 0.79 | -0.72 | -47.69% | 0.01 | 124 | 1,152 | 0.77 | 0.09 | 0.01 | -0.03 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 105.00 | 0.51 | 0.70 | 0.61 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 271 | 0.81 | 0.07 | 0.01 | -0.02 | 4/22/2026 | 4/23/2026 4:00:07 PM EST |
| 110.00 | 0.30 | 0.51 | 0.41 | 0.50 | -0.45 | -47.37% | 0.00 | 26 | 128 | 0.79 | 0.06 | 0.01 | -0.02 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 115.00 | 0.09 | 0.62 | 0.36 | 0.34 | -0.06 | -15.00% | 0.00 | 1 | 43 | 0.79 | 0.04 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 120.00 | 0.08 | 0.33 | 0.21 | 0.26 | -0.19 | -42.23% | 0.00 | 36 | 177 | 0.77 | 0.04 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 125.00 | 0.10 | 0.51 | 0.31 | 0.26 | -0.09 | -25.72% | 0.00 | 41 | 192 | 0.87 | 0.03 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 130.00 | 0.12 | 0.23 | 0.18 | 0.25 | -0.17 | -40.48% | 0.00 | 41 | 148 | 0.85 | 0.02 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 135.00 | 0.11 | 0.36 | 0.24 | 0.14 | -0.16 | -53.34% | 0.00 | 40 | 206 | 0.91 | 0.02 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 140.00 | 0.07 | 0.36 | 0.22 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.93 | 0.01 | 0.00 | -0.01 | 4/22/2026 | 4/23/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 0.36 | 0.18 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.07 | 0.01 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 4:00:07 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 | 0.77 | 0.39 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/23/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 0.14 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 15 | 266 | 0.97 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 35.00 | 0.03 | 0.34 | 0.19 | 0.09 | 0.00 | 0.00% | 0.01 | 52 | 1,933 | 0.78 | -0.02 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 40.00 | 0.10 | 0.50 | 0.30 | 0.27 | +0.04 | +17.40% | 0.01 | 70 | 3,018 | 0.70 | -0.04 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 45.00 | 0.67 | 0.75 | 0.71 | 0.72 | +0.22 | +44.00% | 0.02 | 44 | 4,914 | 0.70 | -0.08 | 0.01 | -0.03 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 50.00 | 1.45 | 1.55 | 1.50 | 1.51 | +0.52 | +52.53% | 0.03 | 90 | 6,051 | 0.69 | -0.15 | 0.01 | -0.04 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 55.00 | 2.84 | 3.05 | 2.95 | 2.97 | +1.06 | +55.50% | 0.05 | 126 | 3,859 | 0.69 | -0.25 | 0.02 | -0.05 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 60.00 | 4.85 | 5.20 | 5.03 | 5.00 | +1.60 | +47.06% | 0.08 | 539 | 2,072 | 0.70 | -0.36 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 65.00 | 7.55 | 7.80 | 7.68 | 7.72 | +2.32 | +42.97% | 0.12 | 86 | 1,033 | 0.70 | -0.47 | 0.02 | -0.07 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 70.00 | 10.85 | 11.05 | 10.95 | 11.00 | +2.08 | +23.32% | 0.16 | 7 | 1,555 | 0.71 | -0.58 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 75.00 | 14.40 | 14.95 | 14.68 | 14.50 | +3.25 | +28.89% | 0.20 | 1 | 101 | 0.72 | -0.67 | 0.02 | -0.06 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 80.00 | 18.20 | 19.20 | 18.70 | 16.50 | 0.00 | 0.00% | 0.23 | 0 | 153 | 0.72 | -0.74 | 0.02 | -0.05 | 4/21/2026 | 4/23/2026 4:00:07 PM EST |
| 85.00 | 22.00 | 23.95 | 22.98 | 18.85 | 0.00 | 0.00% | 0.27 | 0 | 63 | 0.70 | -0.80 | 0.02 | -0.05 | 4/22/2026 | 4/23/2026 4:00:07 PM EST |
| 90.00 | 26.00 | 28.10 | 27.05 | 23.79 | -16.84 | -41.45% | 0.30 | 1 | 11 | 0.83 | -0.85 | 0.01 | -0.04 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 95.00 | 30.70 | 33.20 | 31.95 | % | 0.34 | 0 | 17 | 0.93 | -0.88 | 0.01 | -0.03 | 4/23/2026 4:00:07 PM EST | |||
| 100.00 | 36.00 | 38.05 | 37.03 | 52.95 | 0.00 | 0.00% | 0.37 | 0 | 13 | 0.98 | -0.91 | 0.01 | -0.03 | 3/30/2026 | 4/23/2026 4:00:07 PM EST |
| 105.00 | 40.30 | 42.90 | 41.60 | % | 0.40 | 0 | 0 | 1.02 | -0.93 | 0.01 | -0.02 | 4/23/2026 4:00:07 PM EST | |||
| 110.00 | 45.25 | 47.85 | 46.55 | % | 0.42 | 0 | 0 | 1.08 | -0.94 | 0.01 | -0.02 | 4/23/2026 4:00:07 PM EST | |||
| 115.00 | 50.10 | 52.80 | 51.45 | % | 0.45 | 0 | 0 | 1.13 | -0.95 | 0.00 | -0.02 | 4/23/2026 4:00:07 PM EST | |||
| 120.00 | 55.05 | 57.90 | 56.48 | % | 0.47 | 0 | 0 | 1.20 | -0.96 | 0.00 | -0.02 | 4/23/2026 4:00:07 PM EST | |||
| 125.00 | 60.00 | 62.90 | 61.45 | % | 0.49 | 0 | 0 | 1.26 | -0.97 | 0.00 | -0.01 | 4/23/2026 4:00:07 PM EST | |||
| 130.00 | 64.75 | 67.95 | 66.35 | % | 0.51 | 0 | 0 | 1.32 | -0.98 | 0.00 | -0.01 | 4/23/2026 4:00:07 PM EST | |||
| 135.00 | 70.05 | 72.85 | 71.45 | % | 0.53 | 0 | 0 | 1.35 | -0.98 | 0.00 | -0.01 | 4/23/2026 4:00:07 PM EST | |||
| 140.00 | 74.75 | 78.30 | 76.53 | % | 0.55 | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.01 | 4/23/2026 4:00:07 PM EST | |||
| 145.00 | 79.80 | 83.30 | 81.55 | 75.73 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.54 | -0.99 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:07 PM EST |