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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 21.30 | 23.30 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 5.00 | 18.70 | 21.20 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 7.50 | 15.90 | 17.50 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 10.00 | 14.30 | 14.80 | 12.64 | 0.00 | 0.00% | 0 | 11 | 1.56 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 4:00:00 PM EST |
| 12.50 | 11.80 | 12.50 | 12.00 | 0.00 | 0.00% | 0 | 7 | 1.39 | 0.98 | 0.01 | -0.01 | 2/18/2025 | 4/25/2025 4:00:00 PM EST |
| 15.00 | 9.50 | 10.90 | 10.30 | -1.20 | -10.44% | 6 | 322 | 1.07 | 0.94 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 16.00 | 8.50 | 9.20 | 7.48 | 0.00 | 0.00% | 0 | 10 | 1.13 | 0.92 | 0.02 | -0.01 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 17.50 | 7.40 | 8.80 | 8.15 | -0.54 | -6.22% | 1 | 171 | 0.81 | 0.88 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 19.00 | 6.10 | 7.30 | 5.07 | 0.00 | 0.00% | 0 | 11 | 0.83 | 0.83 | 0.03 | -0.02 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 20.00 | 5.40 | 5.60 | 5.50 | -1.21 | -18.04% | 12 | 1,458 | 0.77 | 0.79 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 21.00 | 4.60 | 4.90 | 5.70 | 0.00 | 0.00% | 0 | 76 | 0.74 | 0.75 | 0.04 | -0.02 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 22.50 | 3.70 | 3.90 | 3.90 | -1.10 | -22.00% | 11 | 1,554 | 0.73 | 0.67 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 24.00 | 2.85 | 3.00 | 3.27 | -0.87 | -21.02% | 3 | 292 | 0.71 | 0.59 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 25.00 | 2.40 | 2.50 | 2.49 | -1.11 | -30.84% | 422 | 5,213 | 0.69 | 0.53 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 26.00 | 2.00 | 2.10 | 2.31 | -0.79 | -25.49% | 123 | 397 | 0.69 | 0.47 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 27.00 | 1.65 | 1.75 | 1.93 | -0.72 | -27.17% | 71 | 466 | 0.69 | 0.41 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 28.00 | 1.35 | 1.45 | 1.55 | -0.70 | -31.12% | 54 | 649 | 0.68 | 0.35 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 29.00 | 1.10 | 1.15 | 1.19 | -0.66 | -35.68% | 30 | 534 | 0.67 | 0.30 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 30.00 | 0.90 | 0.95 | 0.94 | -0.66 | -41.25% | 177 | 4,504 | 0.68 | 0.26 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 31.00 | 0.70 | 0.80 | 1.06 | -0.24 | -18.47% | 3 | 222 | 0.68 | 0.22 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 32.00 | 0.55 | 0.65 | 1.10 | 0.00 | 0.00% | 0 | 308 | 0.67 | 0.19 | 0.04 | -0.02 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 33.00 | 0.45 | 0.60 | 0.66 | -0.27 | -29.04% | 10 | 485 | 0.69 | 0.17 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 34.00 | 0.45 | 0.50 | 0.53 | -0.18 | -25.36% | 2 | 37 | 0.71 | 0.15 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 35.00 | 0.40 | 0.65 | 0.45 | -0.20 | -30.77% | 3 | 2,179 | 0.77 | 0.13 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 36.00 | 0.05 | 1.85 | 0.53 | 0.00 | 0.00% | 0 | 6 | 1.26 | 0.09 | 0.03 | -0.01 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 37.00 | 0.00 | 1.85 | 0.35 | 0.00 | 0.00% | 0 | 22 | 0.92 | 0.08 | 0.02 | -0.01 | 4/21/2025 | 4/25/2025 4:00:00 PM EST |
| 38.00 | 0.00 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 8 | 0.76 | 0.08 | 0.02 | -0.01 | 4/21/2025 | 4/25/2025 4:00:00 PM EST |
| 39.00 | 0.05 | 1.85 | % | 0 | 0 | 0.99 | 0.06 | 0.02 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 40.00 | 0.10 | 0.65 | 0.27 | -0.09 | -25.00% | 1 | 509 | 0.89 | 0.05 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 1.45 | % | 0 | 0 | 0.94 | 0.04 | 0.01 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 42.00 | 0.00 | 1.40 | 0.27 | 0.00 | 0.00% | 0 | 8 | 1.38 | 0.03 | 0.01 | 0.00 | 4/21/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 1.30 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 28 | 1.46 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 2 | 176 | 1.27 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 12.50 | 0.05 | 0.30 | 0.17 | -0.05 | -22.73% | 5 | 758 | 1.05 | -0.02 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 15.00 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 15 | 1,780 | 0.92 | -0.06 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 16.00 | 0.25 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 8 | 0.96 | -0.08 | 0.02 | -0.01 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 17.50 | 0.45 | 0.55 | 0.50 | 0.00 | 0.00% | 10 | 897 | 0.82 | -0.12 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 19.00 | 0.65 | 0.80 | 0.66 | 0.00 | 0.00% | 0 | 30 | 0.78 | -0.17 | 0.03 | -0.02 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 20.00 | 0.90 | 1.00 | 0.93 | +0.13 | +16.25% | 11 | 882 | 0.76 | -0.21 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 21.00 | 1.15 | 1.25 | 1.10 | +0.05 | +4.77% | 2 | 588 | 0.74 | -0.25 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 22.50 | 1.70 | 1.75 | 1.70 | +0.20 | +13.34% | 36 | 482 | 0.72 | -0.33 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 24.00 | 2.30 | 2.45 | 2.40 | +0.40 | +20.00% | 86 | 273 | 0.70 | -0.41 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 25.00 | 2.85 | 3.00 | 2.75 | +0.30 | +12.25% | 18 | 969 | 0.70 | -0.47 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 26.00 | 3.40 | 3.60 | 3.05 | 0.00 | 0.00% | 0 | 136 | 0.69 | -0.53 | 0.06 | -0.02 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 27.00 | 4.00 | 4.20 | 4.08 | -0.32 | -7.28% | 1 | 86 | 0.68 | -0.59 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 28.00 | 4.70 | 5.00 | 6.62 | 0.00 | 0.00% | 0 | 205 | 0.69 | -0.65 | 0.06 | -0.02 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 29.00 | 4.90 | 6.40 | 4.60 | 0.00 | 0.00% | 0 | 145 | 0.60 | -0.70 | 0.06 | -0.02 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 30.00 | 5.30 | 8.40 | 5.74 | 0.00 | 0.00% | 0 | 162 | 0.53 | -0.74 | 0.05 | -0.02 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 31.00 | 6.00 | 8.40 | 5.00 | 0.00 | 0.00% | 0 | 81 | 0.68 | -0.78 | 0.05 | -0.02 | 4/16/2025 | 4/25/2025 4:00:00 PM EST |
| 32.00 | 7.00 | 9.30 | 9.00 | 0.00 | 0.00% | 0 | 26 | 0.71 | -0.81 | 0.04 | -0.02 | 4/21/2025 | 4/25/2025 4:00:00 PM EST |
| 33.00 | 8.00 | 9.80 | % | 0 | 0 | 0.65 | -0.83 | 0.04 | -0.02 | 4/25/2025 4:00:00 PM EST | |||
| 34.00 | 9.70 | 11.30 | % | 0 | 0 | 0.94 | -0.85 | 0.03 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 35.00 | 9.70 | 11.10 | 12.40 | 0.00 | 0.00% | 0 | 22 | 0.84 | -0.87 | 0.03 | -0.01 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 36.00 | 11.00 | 12.50 | % | 0 | 0 | 0.84 | -0.91 | 0.03 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 37.00 | 11.70 | 13.70 | % | 0 | 0 | 1.11 | -0.92 | 0.02 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 38.00 | 12.70 | 14.40 | 12.20 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.92 | 0.02 | -0.01 | 4/17/2025 | 4/25/2025 4:00:00 PM EST |
| 39.00 | 13.70 | 15.40 | % | 0 | 0 | 0.91 | -0.94 | 0.02 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 40.00 | 15.30 | 16.30 | % | 0 | 0 | 0.99 | -0.95 | 0.02 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 41.00 | 15.80 | 16.80 | % | 0 | 0 | 0.92 | -0.96 | 0.01 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 42.00 | 16.70 | 18.40 | % | 0 | 0 | 1.06 | -0.97 | 0.01 | 0.00 | 4/25/2025 4:00:00 PM EST |