Options Chain for MP MATERIALS CORP COM CL A (MP) - $19.69 as of 5/27/2025 3:19:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 6.00 | 6.40 | 8.50 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.95 | 0.02 | -0.01 | 5/15/2025 | 5/27/2025 2:58:50 PM EST |
| 14.00 | 4.00 | 6.60 | % | 0 | 0 | 0.83 | 0.92 | 0.03 | -0.01 | 5/27/2025 2:58:50 PM EST | |||
| 15.00 | 3.60 | 4.60 | 6.20 | 0.00 | 0.00% | 0 | 8 | 0.70 | 0.87 | 0.04 | -0.01 | 5/20/2025 | 5/27/2025 2:58:50 PM EST |
| 16.00 | 2.85 | 4.30 | % | 0 | 0 | 0.63 | 0.81 | 0.06 | -0.01 | 5/27/2025 2:58:50 PM EST | |||
| 17.00 | 2.50 | 3.20 | 3.70 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.74 | 0.07 | -0.02 | 5/21/2025 | 5/27/2025 2:58:50 PM EST |
| 18.00 | 2.20 | 2.65 | 2.63 | -0.22 | -7.72% | 60 | 34 | 0.60 | 0.66 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 19.00 | 1.35 | 2.00 | 1.71 | -0.47 | -21.56% | 105 | 4 | 0.58 | 0.56 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 20.00 | 1.25 | 1.30 | 1.37 | -0.38 | -21.72% | 33 | 217 | 0.59 | 0.47 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 21.00 | 0.90 | 1.00 | 1.00 | -0.30 | -23.08% | 101 | 227 | 0.59 | 0.39 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 22.00 | 0.65 | 0.75 | 0.81 | -0.14 | -14.74% | 7 | 264 | 0.59 | 0.31 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 23.00 | 0.55 | 0.60 | 0.55 | -0.15 | -21.43% | 58 | 142 | 0.60 | 0.25 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 24.00 | 0.40 | 0.45 | 0.45 | -0.30 | -40.00% | 31 | 148 | 0.61 | 0.20 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 25.00 | 0.30 | 0.35 | 0.34 | -0.06 | -15.00% | 38 | 1,733 | 0.63 | 0.16 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 26.00 | 0.20 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 140 | 0.63 | 0.12 | 0.05 | -0.01 | 5/23/2025 | 5/27/2025 2:58:50 PM EST |
| 27.00 | 0.15 | 0.25 | 0.22 | -0.01 | -4.35% | 51 | 51 | 0.64 | 0.10 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 28.00 | 0.10 | 0.20 | 0.24 | +0.02 | +9.10% | 4 | 72 | 0.65 | 0.08 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 29.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 3 | 51 | 0.74 | 0.05 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 30.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1,131 | 0.73 | 0.04 | 0.02 | 0.00 | 5/22/2025 | 5/27/2025 2:58:50 PM EST |
| 31.00 | 0.00 | 0.85 | 0.15 | 0.00 | 0.00% | 0 | 25 | 1.22 | 0.03 | 0.01 | 0.00 | 5/12/2025 | 5/27/2025 2:58:50 PM EST |
| 32.00 | 0.00 | 0.85 | 0.19 | 0.00 | 0.00% | 0 | 20 | 1.27 | 0.02 | 0.01 | 0.00 | 5/16/2025 | 5/27/2025 2:58:50 PM EST |
| 33.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 5 | 1.26 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 5/27/2025 2:58:50 PM EST |
| 34.00 | 0.05 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 103 | 0.86 | 0.01 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 2:58:50 PM EST |
| 35.00 | 0.00 | 0.15 | 0.45 | 0.00 | 0.00% | 0 | 119 | 0.92 | 0.01 | 0.01 | 0.00 | 5/8/2025 | 5/27/2025 2:58:50 PM EST |
| 36.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 11 | 1.39 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 2:58:50 PM EST |
| 37.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 2:58:50 PM EST |
| 38.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 2:58:50 PM EST |
| 39.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:58:50 PM EST |
| 40.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 13 | 1.53 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 2:58:50 PM EST |
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 14 | 1.59 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 2:58:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 12 | 0.83 | -0.05 | 0.02 | -0.01 | 4/23/2025 | 5/27/2025 2:58:50 PM EST |
| 14.00 | 0.00 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 5 | 0.71 | -0.08 | 0.03 | -0.01 | 5/13/2025 | 5/27/2025 2:58:50 PM EST |
| 15.00 | 0.30 | 0.35 | 0.31 | 0.00 | 0.00% | 0 | 53 | 0.64 | -0.13 | 0.04 | -0.01 | 5/23/2025 | 5/27/2025 2:58:50 PM EST |
| 16.00 | 0.50 | 0.60 | 0.37 | 0.00 | 0.00% | 0 | 25 | 0.64 | -0.19 | 0.06 | -0.01 | 5/22/2025 | 5/27/2025 2:58:50 PM EST |
| 17.00 | 0.80 | 0.85 | 0.70 | +0.05 | +7.70% | 1 | 89 | 0.61 | -0.26 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 18.00 | 1.15 | 1.20 | 1.08 | +0.04 | +3.85% | 12 | 94 | 0.59 | -0.34 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 19.00 | 1.60 | 1.70 | 1.50 | +0.45 | +42.86% | 10 | 222 | 0.59 | -0.44 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 20.00 | 2.15 | 2.25 | 2.15 | +0.26 | +13.76% | 16 | 215 | 0.58 | -0.53 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 21.00 | 2.85 | 2.95 | 2.80 | +0.34 | +13.83% | 4 | 226 | 0.58 | -0.61 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 22.00 | 3.60 | 3.70 | 2.85 | 0.00 | 0.00% | 0 | 302 | 0.61 | -0.69 | 0.08 | -0.02 | 5/21/2025 | 5/27/2025 2:58:50 PM EST |
| 23.00 | 4.40 | 4.60 | 3.29 | 0.00 | 0.00% | 0 | 186 | 0.61 | -0.75 | 0.07 | -0.01 | 5/19/2025 | 5/27/2025 2:58:50 PM EST |
| 24.00 | 4.80 | 5.50 | 3.60 | 0.00 | 0.00% | 0 | 100 | 0.61 | -0.80 | 0.06 | -0.01 | 5/15/2025 | 5/27/2025 2:58:50 PM EST |
| 25.00 | 6.20 | 6.90 | 4.80 | 0.00 | 0.00% | 0 | 57 | 0.64 | -0.84 | 0.05 | -0.01 | 5/20/2025 | 5/27/2025 2:58:50 PM EST |
| 26.00 | 6.20 | 7.30 | 3.80 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.88 | 0.05 | -0.01 | 5/8/2025 | 5/27/2025 2:58:50 PM EST |
| 27.00 | 7.90 | 8.60 | % | 0 | 0 | 0.78 | -0.90 | 0.04 | -0.01 | 5/27/2025 2:58:50 PM EST | |||
| 28.00 | 8.80 | 9.30 | 6.92 | 0.00 | 0.00% | 0 | 19 | 0.84 | -0.92 | 0.03 | -0.01 | 5/9/2025 | 5/27/2025 2:58:50 PM EST |
| 29.00 | 9.90 | 10.40 | % | 0 | 0 | 0.95 | -0.95 | 0.02 | -0.01 | 5/27/2025 2:58:50 PM EST | |||
| 30.00 | 10.90 | 11.30 | 11.05 | +1.25 | +12.76% | 1 | 71 | 0.87 | -0.96 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 31.00 | 11.90 | 12.30 | % | 0 | 0 | 0.99 | -0.97 | 0.01 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 32.00 | 11.30 | 14.80 | % | 0 | 0 | 1.03 | -0.98 | 0.01 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 33.00 | 13.90 | 14.30 | % | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 34.00 | 13.40 | 16.60 | % | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 35.00 | 15.90 | 16.30 | % | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 36.00 | 16.90 | 17.30 | % | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 37.00 | 17.90 | 18.30 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 38.00 | 18.90 | 20.90 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 39.00 | 18.10 | 21.90 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 40.00 | 19.10 | 22.50 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 41.00 | 20.10 | 23.90 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 42.00 | 21.40 | 24.70 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST |