Options Chain for MP MATERIALS CORP COM CL A (MP) - $67.41 as of 5/12/2026 1:26:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 28.90 | 32.75 | 30.83 | % | 0.88 | 0 | 0 | 1.52 | 0.99 | 0.00 | 0.00 | 5/12/2026 1:58:58 PM EST | |||
| 40.00 | 24.10 | 27.80 | 25.95 | % | 0.65 | 0 | 0 | 1.41 | 0.97 | 0.00 | -0.01 | 5/12/2026 1:58:58 PM EST | |||
| 45.00 | 19.30 | 22.80 | 21.05 | % | 0.47 | 0 | 0 | 1.17 | 0.93 | 0.01 | -0.02 | 5/12/2026 1:58:58 PM EST | |||
| 50.00 | 14.80 | 18.25 | 16.53 | 19.65 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.96 | 0.86 | 0.01 | -0.04 | 5/8/2026 | 5/12/2026 1:58:58 PM EST |
| 55.00 | 10.80 | 13.45 | 12.13 | 16.41 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.71 | 0.77 | 0.02 | -0.05 | 5/11/2026 | 5/12/2026 1:58:58 PM EST |
| 57.00 | 9.40 | 13.15 | 11.28 | % | 0.20 | 0 | 0 | 0.67 | 0.73 | 0.02 | -0.06 | 5/12/2026 1:58:58 PM EST | |||
| 58.00 | 9.25 | 11.65 | 10.45 | 9.81 | % | 0.18 | 1 | 0 | 0.69 | 0.70 | 0.02 | -0.06 | 5/12/2026 | 5/12/2026 1:58:58 PM EST | |
| 59.00 | 9.25 | 10.85 | 10.05 | 12.00 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.67 | 0.68 | 0.02 | -0.06 | 5/11/2026 | 5/12/2026 1:58:58 PM EST |
| 60.00 | 8.20 | 10.05 | 9.13 | 8.80 | -2.61 | -22.88% | 0.15 | 1 | 1 | 0.72 | 0.66 | 0.02 | -0.06 | 5/12/2026 | 5/12/2026 1:58:58 PM EST |
| 61.00 | 7.30 | 9.50 | 8.40 | % | 0.14 | 0 | 0 | 0.73 | 0.63 | 0.02 | -0.06 | 5/12/2026 1:58:58 PM EST | |||
| 62.00 | 7.55 | 8.75 | 8.15 | % | 0.13 | 0 | 0 | 0.68 | 0.61 | 0.02 | -0.07 | 5/12/2026 1:58:58 PM EST | |||
| 63.00 | 6.65 | 8.65 | 7.65 | 7.05 | -3.70 | -34.42% | 0.12 | 11 | 11 | 0.70 | 0.58 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 1:58:58 PM EST |
| 64.00 | 6.80 | 7.60 | 7.20 | 6.84 | -2.41 | -26.06% | 0.11 | 8 | 10 | 0.72 | 0.56 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 1:58:58 PM EST |
| 65.00 | 5.40 | 7.70 | 6.55 | 5.93 | -2.57 | -30.24% | 0.10 | 3 | 9 | 0.70 | 0.53 | 0.03 | -0.07 | 5/12/2026 | 5/12/2026 1:58:58 PM EST |
| 66.00 | 5.65 | 6.95 | 6.30 | 5.50 | -0.50 | -8.34% | 0.10 | 3 | 7 | 0.68 | 0.51 | 0.03 | -0.07 | 5/12/2026 | 5/12/2026 1:58:58 PM EST |
| 67.00 | 5.40 | 6.20 | 5.80 | 4.90 | -3.10 | -38.75% | 0.09 | 13 | 68 | 0.72 | 0.48 | 0.03 | -0.07 | 5/12/2026 | 5/12/2026 1:58:58 PM EST |
| 68.00 | 4.20 | 5.80 | 5.00 | 4.62 | -2.38 | -34.00% | 0.07 | 13 | 83 | 0.69 | 0.46 | 0.03 | -0.07 | 5/12/2026 | 5/12/2026 1:58:58 PM EST |
| 69.00 | 4.75 | 5.40 | 5.08 | 5.59 | -0.91 | -14.00% | 0.07 | 6 | 18 | 0.70 | 0.44 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 1:58:58 PM EST |
| 70.00 | 4.05 | 5.20 | 4.63 | 4.14 | -2.10 | -33.66% | 0.07 | 65 | 29 | 0.72 | 0.41 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 1:58:58 PM EST |
| 71.00 | 3.50 | 4.65 | 4.08 | 5.85 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.72 | 0.39 | 0.02 | -0.07 | 5/11/2026 | 5/12/2026 1:58:58 PM EST |
| 72.00 | 3.60 | 4.35 | 3.98 | 3.80 | -0.70 | -15.56% | 0.06 | 8 | 12 | 0.70 | 0.37 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 1:58:58 PM EST |
| 73.00 | 2.75 | 4.30 | 3.53 | 5.75 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.73 | 0.35 | 0.02 | -0.07 | 5/11/2026 | 5/12/2026 1:58:58 PM EST |
| 74.00 | 2.60 | 3.95 | 3.28 | 5.25 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.73 | 0.33 | 0.02 | -0.06 | 5/11/2026 | 5/12/2026 1:58:58 PM EST |
| 75.00 | 2.60 | 4.05 | 3.33 | 2.49 | -1.71 | -40.72% | 0.04 | 36 | 46 | 0.70 | 0.31 | 0.02 | -0.06 | 5/12/2026 | 5/12/2026 1:58:58 PM EST |
| 76.00 | 2.42 | 3.30 | 2.86 | 5.88 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.72 | 0.29 | 0.02 | -0.06 | 5/8/2026 | 5/12/2026 1:58:58 PM EST |
| 77.00 | 1.54 | 3.30 | 2.42 | 3.65 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.70 | 0.28 | 0.02 | -0.06 | 5/11/2026 | 5/12/2026 1:58:58 PM EST |
| 78.00 | 1.68 | 3.35 | 2.52 | % | 0.03 | 0 | 0 | 0.74 | 0.26 | 0.02 | -0.06 | 5/12/2026 1:58:58 PM EST | |||
| 79.00 | 1.85 | 3.30 | 2.58 | 2.09 | % | 0.03 | 1 | 0 | 0.69 | 0.25 | 0.02 | -0.06 | 5/12/2026 | 5/12/2026 1:58:58 PM EST | |
| 80.00 | 1.67 | 2.84 | 2.26 | 3.32 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.72 | 0.23 | 0.02 | -0.05 | 5/11/2026 | 5/12/2026 1:58:58 PM EST |
| 81.00 | 1.09 | 2.85 | 1.97 | 2.79 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.80 | 0.22 | 0.02 | -0.05 | 5/11/2026 | 5/12/2026 1:58:58 PM EST |
| 82.00 | 1.26 | 2.86 | 2.06 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.78 | 0.20 | 0.02 | -0.05 | 5/8/2026 | 5/12/2026 1:58:58 PM EST |
| 83.00 | 0.40 | 3.50 | 1.95 | % | 0.02 | 0 | 0 | 0.72 | 0.19 | 0.02 | -0.05 | 5/12/2026 1:58:58 PM EST | |||
| 84.00 | 0.96 | 2.06 | 1.51 | % | 0.02 | 0 | 0 | 0.71 | 0.18 | 0.02 | -0.05 | 5/12/2026 1:58:58 PM EST | |||
| 85.00 | 1.01 | 1.75 | 1.38 | 1.42 | -0.85 | -37.45% | 0.02 | 5 | 35 | 0.72 | 0.17 | 0.02 | -0.05 | 5/12/2026 | 5/12/2026 1:58:58 PM EST |
| 90.00 | 0.83 | 1.89 | 1.36 | 1.84 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.74 | 0.12 | 0.01 | -0.04 | 5/11/2026 | 5/12/2026 1:58:58 PM EST |
| 95.00 | 0.00 | 1.37 | 0.69 | % | 0.01 | 0 | 0 | 0.91 | 0.08 | 0.01 | -0.03 | 5/12/2026 1:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.22 | -0.01 | 0.00 | 0.00 | 5/12/2026 1:58:58 PM EST | |||
| 40.00 | 0.00 | 2.12 | 1.06 | % | 0.03 | 0 | 0 | 1.26 | -0.03 | 0.00 | -0.01 | 5/12/2026 1:58:58 PM EST | |||
| 45.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 1.04 | -0.07 | 0.01 | -0.02 | 5/12/2026 1:58:58 PM EST | |||
| 50.00 | 0.66 | 1.91 | 1.29 | 1.11 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.75 | -0.14 | 0.01 | -0.04 | 5/11/2026 | 5/12/2026 1:58:58 PM EST |
| 55.00 | 1.73 | 2.05 | 1.89 | 2.39 | +0.48 | +25.14% | 0.03 | 3 | 13 | 0.68 | -0.23 | 0.02 | -0.05 | 5/12/2026 | 5/12/2026 1:58:58 PM EST |
| 57.00 | 2.14 | 2.75 | 2.45 | 2.55 | +0.07 | +2.83% | 0.04 | 11 | 4 | 0.69 | -0.27 | 0.02 | -0.06 | 5/12/2026 | 5/12/2026 1:58:58 PM EST |
| 58.00 | 2.47 | 3.10 | 2.79 | 3.29 | % | 0.05 | 6 | 0 | 0.72 | -0.30 | 0.02 | -0.06 | 5/12/2026 | 5/12/2026 1:58:58 PM EST | |
| 59.00 | 2.70 | 4.65 | 3.68 | % | 0.06 | 0 | 0 | 0.72 | -0.32 | 0.02 | -0.06 | 5/12/2026 1:58:58 PM EST | |||
| 60.00 | 3.25 | 4.45 | 3.85 | 4.03 | +1.03 | +34.34% | 0.06 | 5 | 5 | 0.70 | -0.34 | 0.02 | -0.06 | 5/12/2026 | 5/12/2026 1:58:58 PM EST |
| 61.00 | 3.65 | 5.25 | 4.45 | 3.43 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.71 | -0.37 | 0.02 | -0.06 | 5/8/2026 | 5/12/2026 1:58:58 PM EST |
| 62.00 | 4.15 | 5.35 | 4.75 | 3.16 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.72 | -0.39 | 0.02 | -0.07 | 5/7/2026 | 5/12/2026 1:58:58 PM EST |
| 63.00 | 4.50 | 6.45 | 5.48 | 5.45 | +1.09 | +25.00% | 0.09 | 11 | 1 | 0.72 | -0.42 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 1:58:58 PM EST |
| 64.00 | 4.95 | 6.70 | 5.83 | 4.55 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.68 | -0.44 | 0.02 | -0.07 | 5/11/2026 | 5/12/2026 1:58:58 PM EST |
| 65.00 | 4.95 | 6.85 | 5.90 | 5.00 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.72 | -0.47 | 0.03 | -0.07 | 5/11/2026 | 5/12/2026 1:58:58 PM EST |
| 66.00 | 6.00 | 7.80 | 6.90 | % | 0.10 | 0 | 0 | 0.68 | -0.49 | 0.03 | -0.07 | 5/12/2026 1:58:58 PM EST | |||
| 67.00 | 6.50 | 7.50 | 7.00 | 5.55 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.70 | -0.52 | 0.03 | -0.07 | 5/11/2026 | 5/12/2026 1:58:58 PM EST |
| 68.00 | 7.10 | 9.35 | 8.23 | 6.30 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.71 | -0.54 | 0.03 | -0.07 | 5/11/2026 | 5/12/2026 1:58:58 PM EST |
| 69.00 | 7.70 | 9.15 | 8.43 | % | 0.12 | 0 | 0 | 0.69 | -0.56 | 0.02 | -0.07 | 5/12/2026 1:58:58 PM EST | |||
| 70.00 | 8.30 | 9.50 | 8.90 | % | 0.13 | 0 | 0 | 0.72 | -0.59 | 0.02 | -0.07 | 5/12/2026 1:58:58 PM EST | |||
| 71.00 | 9.10 | 11.50 | 10.30 | % | 0.15 | 0 | 0 | 0.72 | -0.61 | 0.02 | -0.07 | 5/12/2026 1:58:58 PM EST | |||
| 72.00 | 9.65 | 11.15 | 10.40 | % | 0.14 | 0 | 0 | 0.73 | -0.63 | 0.02 | -0.07 | 5/12/2026 1:58:58 PM EST | |||
| 73.00 | 9.80 | 12.80 | 11.30 | % | 0.15 | 0 | 0 | 0.72 | -0.65 | 0.02 | -0.07 | 5/12/2026 1:58:58 PM EST | |||
| 74.00 | 11.15 | 13.60 | 12.38 | % | 0.17 | 0 | 0 | 0.76 | -0.67 | 0.02 | -0.06 | 5/12/2026 1:58:58 PM EST | |||
| 75.00 | 11.85 | 13.40 | 12.63 | % | 0.17 | 0 | 0 | 0.71 | -0.69 | 0.02 | -0.06 | 5/12/2026 1:58:58 PM EST | |||
| 76.00 | 12.70 | 15.05 | 13.88 | % | 0.18 | 0 | 0 | 0.74 | -0.71 | 0.02 | -0.06 | 5/12/2026 1:58:58 PM EST | |||
| 77.00 | 13.15 | 15.25 | 14.20 | % | 0.18 | 0 | 0 | 0.64 | -0.72 | 0.02 | -0.06 | 5/12/2026 1:58:58 PM EST | |||
| 78.00 | 14.25 | 15.75 | 15.00 | 12.58 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.72 | -0.74 | 0.02 | -0.06 | 5/7/2026 | 5/12/2026 1:58:58 PM EST |
| 79.00 | 14.10 | 17.45 | 15.78 | % | 0.20 | 0 | 0 | 0.68 | -0.75 | 0.02 | -0.06 | 5/12/2026 1:58:58 PM EST | |||
| 80.00 | 14.80 | 17.65 | 16.23 | 14.50 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.72 | -0.77 | 0.02 | -0.05 | 5/11/2026 | 5/12/2026 1:58:58 PM EST |
| 81.00 | 15.50 | 19.10 | 17.30 | % | 0.21 | 0 | 0 | 0.66 | -0.78 | 0.02 | -0.05 | 5/12/2026 1:58:58 PM EST | |||
| 82.00 | 16.25 | 19.95 | 18.10 | % | 0.22 | 0 | 0 | 0.65 | -0.80 | 0.02 | -0.05 | 5/12/2026 1:58:58 PM EST | |||
| 83.00 | 17.20 | 20.80 | 19.00 | % | 0.23 | 0 | 0 | 0.95 | -0.81 | 0.02 | -0.05 | 5/12/2026 1:58:58 PM EST | |||
| 84.00 | 18.20 | 21.70 | 19.95 | % | 0.24 | 0 | 0 | 0.95 | -0.82 | 0.02 | -0.05 | 5/12/2026 1:58:58 PM EST | |||
| 85.00 | 18.95 | 22.55 | 20.75 | % | 0.24 | 0 | 0 | 0.96 | -0.83 | 0.02 | -0.05 | 5/12/2026 1:58:58 PM EST | |||
| 90.00 | 23.90 | 27.05 | 25.48 | % | 0.28 | 0 | 0 | 1.01 | -0.88 | 0.01 | -0.04 | 5/12/2026 1:58:58 PM EST | |||
| 95.00 | 28.80 | 31.75 | 30.28 | % | 0.32 | 0 | 0 | 1.06 | -0.92 | 0.01 | -0.03 | 5/12/2026 1:58:58 PM EST |