Options Chain for MP MATERIALS CORP COM CL A (MP) - $64.46 as of 5/26/2026 2:59:48 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 | 31.20 | 34.30 | 32.75 | 30.14 | +9.49 | +45.96% | 0.94 | 1 | 39 | 1.46 | 0.99 | 0.00 | -0.01 | 5/26/2026 | 5/26/2026 1:59:10 PM EST |
| 40.00 | 26.50 | 29.45 | 27.98 | 16.53 | 0.00 | 0.00% | 0.70 | 0 | 18 | 0.95 | 0.97 | 0.00 | -0.02 | 5/20/2026 | 5/26/2026 1:59:10 PM EST |
| 45.00 | 21.75 | 24.90 | 23.33 | 18.35 | 0.00 | 0.00% | 0.52 | 0 | 33 | 0.86 | 0.95 | 0.01 | -0.03 | 5/21/2026 | 5/26/2026 1:59:10 PM EST |
| 50.00 | 18.05 | 20.60 | 19.33 | 15.70 | 0.00 | 0.00% | 0.39 | 0 | 38 | 0.82 | 0.90 | 0.01 | -0.04 | 5/22/2026 | 5/26/2026 1:59:10 PM EST |
| 55.00 | 14.20 | 15.20 | 14.70 | 15.57 | +3.72 | +31.40% | 0.27 | 36 | 216 | 0.71 | 0.82 | 0.01 | -0.05 | 5/26/2026 | 5/26/2026 1:59:10 PM EST |
| 60.00 | 11.05 | 11.85 | 11.45 | 11.93 | +2.64 | +28.42% | 0.19 | 47 | 401 | 0.66 | 0.73 | 0.02 | -0.07 | 5/26/2026 | 5/26/2026 1:59:10 PM EST |
| 65.00 | 8.85 | 9.15 | 9.00 | 8.80 | +1.90 | +27.54% | 0.14 | 169 | 726 | 0.77 | 0.63 | 0.02 | -0.07 | 5/26/2026 | 5/26/2026 1:59:10 PM EST |
| 70.00 | 6.70 | 7.00 | 6.85 | 6.90 | +1.93 | +38.84% | 0.10 | 626 | 1,019 | 0.76 | 0.53 | 0.02 | -0.08 | 5/26/2026 | 5/26/2026 1:59:10 PM EST |
| 75.00 | 5.10 | 5.30 | 5.20 | 5.40 | +1.85 | +52.12% | 0.07 | 150 | 318 | 0.77 | 0.44 | 0.02 | -0.08 | 5/26/2026 | 5/26/2026 1:59:10 PM EST |
| 80.00 | 3.80 | 4.10 | 3.95 | 3.97 | +1.33 | +50.38% | 0.05 | 109 | 662 | 0.78 | 0.36 | 0.02 | -0.08 | 5/26/2026 | 5/26/2026 1:59:10 PM EST |
| 85.00 | 2.87 | 3.20 | 3.04 | 3.16 | +1.42 | +81.61% | 0.04 | 236 | 160 | 0.79 | 0.29 | 0.02 | -0.07 | 5/26/2026 | 5/26/2026 1:59:10 PM EST |
| 90.00 | 2.15 | 2.43 | 2.29 | 2.42 | +1.07 | +79.26% | 0.03 | 822 | 38 | 0.81 | 0.23 | 0.01 | -0.06 | 5/26/2026 | 5/26/2026 1:59:10 PM EST |
| 95.00 | 1.62 | 1.94 | 1.78 | 1.80 | +0.92 | +104.55% | 0.02 | 1 | 10 | 0.81 | 0.18 | 0.01 | -0.05 | 5/26/2026 | 5/26/2026 1:59:10 PM EST |
| 100.00 | 1.30 | 1.64 | 1.47 | 1.55 | +0.84 | +118.31% | 0.01 | 135 | 43 | 0.84 | 0.14 | 0.01 | -0.05 | 5/26/2026 | 5/26/2026 1:59:10 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 | 0.26 | 0.13 | 0.12 | +0.03 | +33.34% | 0.00 | 17 | 8 | 1.00 | -0.01 | 0.00 | -0.01 | 5/26/2026 | 5/26/2026 1:59:10 PM EST |
| 40.00 | 0.09 | 0.37 | 0.23 | 0.24 | -0.11 | -31.43% | 0.01 | 71 | 92 | 0.71 | -0.03 | 0.00 | -0.02 | 5/26/2026 | 5/26/2026 1:59:10 PM EST |
| 45.00 | 0.48 | 0.69 | 0.59 | 0.49 | -0.13 | -20.97% | 0.01 | 48 | 3,025 | 0.77 | -0.05 | 0.01 | -0.03 | 5/26/2026 | 5/26/2026 1:59:10 PM EST |
| 50.00 | 1.05 | 1.39 | 1.22 | 1.20 | -0.18 | -13.05% | 0.02 | 87 | 882 | 0.75 | -0.10 | 0.01 | -0.04 | 5/26/2026 | 5/26/2026 1:59:10 PM EST |
| 55.00 | 2.20 | 2.48 | 2.34 | 2.18 | -0.51 | -18.96% | 0.04 | 347 | 470 | 0.75 | -0.18 | 0.01 | -0.05 | 5/26/2026 | 5/26/2026 1:59:10 PM EST |
| 60.00 | 3.90 | 4.20 | 4.05 | 4.00 | -0.71 | -15.08% | 0.07 | 108 | 464 | 0.76 | -0.27 | 0.02 | -0.07 | 5/26/2026 | 5/26/2026 1:59:10 PM EST |
| 65.00 | 6.15 | 6.55 | 6.35 | 6.47 | -0.75 | -10.39% | 0.10 | 113 | 140 | 0.76 | -0.37 | 0.02 | -0.07 | 5/26/2026 | 5/26/2026 1:59:10 PM EST |
| 70.00 | 9.00 | 9.35 | 9.18 | 8.42 | -1.83 | -17.86% | 0.13 | 5 | 34 | 0.76 | -0.47 | 0.02 | -0.08 | 5/26/2026 | 5/26/2026 1:59:10 PM EST |
| 75.00 | 12.30 | 12.75 | 12.53 | 12.13 | -1.78 | -12.80% | 0.17 | 21 | 17 | 0.76 | -0.56 | 0.02 | -0.08 | 5/26/2026 | 5/26/2026 1:59:10 PM EST |
| 80.00 | 16.00 | 16.65 | 16.33 | 15.18 | -6.27 | -29.24% | 0.20 | 3 | 2 | 0.78 | -0.64 | 0.02 | -0.08 | 5/26/2026 | 5/26/2026 1:59:10 PM EST |
| 85.00 | 18.50 | 20.85 | 19.68 | % | 0.23 | 0 | 0 | 0.89 | -0.71 | 0.02 | -0.07 | 5/26/2026 1:59:10 PM EST | |||
| 90.00 | 22.80 | 25.75 | 24.28 | % | 0.27 | 0 | 0 | 0.88 | -0.77 | 0.01 | -0.06 | 5/26/2026 1:59:10 PM EST | |||
| 95.00 | 27.30 | 29.80 | 28.55 | % | 0.30 | 0 | 0 | 0.93 | -0.82 | 0.01 | -0.05 | 5/26/2026 1:59:10 PM EST | |||
| 100.00 | 31.90 | 34.85 | 33.38 | % | 0.33 | 0 | 0 | 0.94 | -0.86 | 0.01 | -0.05 | 5/26/2026 1:59:10 PM EST |