Options Chain for MP MATERIALS CORP COM CL A (MP) - $19.77 as of 5/29/2025 8:11:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 5.40 | 9.20 | 8.50 | 0.00 | 0.00% | 0 | 2 | 2.09 | 0.97 | 0.01 | -0.01 | 5/15/2025 | 5/29/2025 3:59:50 PM EST |
| 14.00 | 4.60 | 8.20 | % | 0 | 0 | 1.87 | 0.94 | 0.02 | -0.01 | 5/29/2025 3:59:50 PM EST | |||
| 15.00 | 4.90 | 6.60 | 5.20 | +0.20 | +4.00% | 16 | 21 | 1.66 | 0.90 | 0.03 | -0.01 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 16.00 | 4.30 | 5.20 | 5.20 | % | 7 | 0 | 0.84 | 0.84 | 0.05 | -0.01 | 5/29/2025 | 5/29/2025 3:59:50 PM EST | |
| 17.00 | 3.50 | 4.00 | 4.00 | +0.33 | +9.00% | 5 | 26 | 0.70 | 0.78 | 0.06 | -0.02 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 18.00 | 2.90 | 3.20 | 3.18 | +0.18 | +6.00% | 14 | 90 | 0.69 | 0.70 | 0.07 | -0.02 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 19.00 | 2.50 | 2.70 | 2.71 | +0.28 | +11.53% | 28 | 286 | 0.73 | 0.63 | 0.07 | -0.02 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 20.00 | 2.20 | 2.25 | 2.25 | +0.20 | +9.76% | 262 | 514 | 0.76 | 0.56 | 0.07 | -0.02 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 21.00 | 1.85 | 1.90 | 1.90 | +0.18 | +10.47% | 489 | 1,049 | 0.78 | 0.49 | 0.07 | -0.02 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 22.00 | 1.55 | 1.60 | 1.60 | +0.20 | +14.29% | 57 | 380 | 0.80 | 0.43 | 0.07 | -0.02 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 23.00 | 1.30 | 1.35 | 1.35 | +0.13 | +10.66% | 158 | 302 | 0.81 | 0.38 | 0.06 | -0.02 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 24.00 | 1.15 | 1.20 | 1.20 | +0.25 | +26.32% | 182 | 628 | 0.85 | 0.33 | 0.06 | -0.02 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 25.00 | 0.95 | 1.00 | 1.00 | +0.16 | +19.05% | 25,692 | 38,597 | 0.85 | 0.29 | 0.06 | -0.02 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 26.00 | 0.80 | 0.85 | 0.85 | +0.15 | +21.43% | 589 | 149 | 0.86 | 0.25 | 0.05 | -0.02 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 27.00 | 0.65 | 0.75 | 0.72 | +0.11 | +18.04% | 207 | 112 | 0.87 | 0.22 | 0.05 | -0.02 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 28.00 | 0.55 | 0.70 | 0.63 | +0.18 | +40.00% | 102 | 65 | 0.90 | 0.19 | 0.04 | -0.02 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 29.00 | 0.45 | 0.60 | 0.55 | +0.13 | +30.96% | 4 | 54 | 0.90 | 0.17 | 0.04 | -0.02 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 30.00 | 0.35 | 0.55 | 0.50 | +0.15 | +42.86% | 2,585 | 3,396 | 0.91 | 0.14 | 0.04 | -0.02 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 31.00 | 0.20 | 0.60 | 0.36 | +0.21 | +140.00% | 4 | 25 | 0.91 | 0.13 | 0.03 | -0.01 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 32.00 | 0.10 | 0.65 | 0.19 | 0.00 | 0.00% | 0 | 20 | 1.10 | 0.10 | 0.03 | -0.01 | 5/16/2025 | 5/29/2025 3:59:50 PM EST |
| 33.00 | 0.10 | 0.65 | 1.00 | 0.00 | 0.00% | 0 | 5 | 1.15 | 0.09 | 0.02 | -0.01 | 4/25/2025 | 5/29/2025 3:59:50 PM EST |
| 34.00 | 0.10 | 0.40 | 0.35 | +0.27 | +337.50% | 2 | 103 | 0.92 | 0.08 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 35.00 | 0.05 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 160 | 0.90 | 0.07 | 0.02 | -0.01 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 36.00 | 0.05 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 11 | 1.25 | 0.05 | 0.02 | -0.01 | 5/5/2025 | 5/29/2025 3:59:50 PM EST |
| 37.00 | 0.05 | 0.90 | 0.60 | 0.00 | 0.00% | 0 | 2 | 1.45 | 0.04 | 0.01 | -0.01 | 4/22/2025 | 5/29/2025 3:59:50 PM EST |
| 38.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.03 | 0.01 | -0.01 | 5/1/2025 | 5/29/2025 3:59:50 PM EST |
| 39.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 1 | 2 | 1.33 | 0.03 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 13 | 1.48 | 0.02 | 0.01 | 0.00 | 5/9/2025 | 5/29/2025 3:59:50 PM EST |
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.02 | 0.01 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 42.00 | 0.05 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 14 | 1.24 | 0.02 | 0.01 | 0.00 | 5/1/2025 | 5/29/2025 3:59:50 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 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 12 | 1.27 | -0.03 | 0.01 | -0.01 | 4/23/2025 | 5/29/2025 3:59:50 PM EST |
| 14.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.70 | -0.06 | 0.02 | -0.01 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 15.00 | 0.20 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 58 | 0.70 | -0.10 | 0.03 | -0.01 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 16.00 | 0.45 | 0.50 | 0.45 | -0.06 | -11.77% | 11 | 43 | 0.69 | -0.16 | 0.05 | -0.01 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 17.00 | 0.70 | 1.30 | 0.77 | -0.10 | -11.50% | 1 | 818 | 0.81 | -0.22 | 0.06 | -0.02 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 18.00 | 1.10 | 1.30 | 1.10 | -0.15 | -12.00% | 3 | 116 | 0.73 | -0.30 | 0.07 | -0.02 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 19.00 | 1.40 | 1.75 | 1.54 | -0.21 | -12.00% | 3 | 249 | 0.71 | -0.37 | 0.07 | -0.02 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 20.00 | 2.20 | 2.30 | 2.10 | -0.23 | -9.88% | 30 | 206 | 0.76 | -0.44 | 0.07 | -0.02 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 21.00 | 2.80 | 2.95 | 2.90 | -0.05 | -1.70% | 2 | 225 | 0.78 | -0.51 | 0.07 | -0.02 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 22.00 | 3.40 | 3.70 | 3.50 | 0.00 | 0.00% | 6 | 302 | 0.78 | -0.57 | 0.07 | -0.02 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 23.00 | 4.20 | 4.50 | 4.30 | -0.20 | -4.45% | 34 | 186 | 0.80 | -0.62 | 0.06 | -0.02 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 24.00 | 4.60 | 5.30 | 3.60 | 0.00 | 0.00% | 0 | 100 | 0.74 | -0.67 | 0.06 | -0.02 | 5/15/2025 | 5/29/2025 3:59:50 PM EST |
| 25.00 | 5.40 | 6.10 | 6.00 | -0.40 | -6.25% | 6 | 58 | 0.75 | -0.71 | 0.06 | -0.02 | 5/29/2025 | 5/29/2025 3:59:50 PM EST |
| 26.00 | 6.20 | 7.80 | 6.55 | 0.00 | 0.00% | 0 | 3 | 0.91 | -0.75 | 0.05 | -0.02 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 27.00 | 5.60 | 8.10 | % | 0 | 0 | 1.08 | -0.78 | 0.05 | -0.02 | 5/29/2025 3:59:50 PM EST | |||
| 28.00 | 8.20 | 9.20 | 6.92 | 0.00 | 0.00% | 0 | 19 | 0.89 | -0.81 | 0.04 | -0.02 | 5/9/2025 | 5/29/2025 3:59:50 PM EST |
| 29.00 | 8.90 | 11.50 | % | 0 | 0 | 1.08 | -0.83 | 0.04 | -0.02 | 5/29/2025 3:59:50 PM EST | |||
| 30.00 | 9.90 | 11.70 | 11.40 | 0.00 | 0.00% | 0 | 70 | 1.14 | -0.86 | 0.04 | -0.02 | 5/28/2025 | 5/29/2025 3:59:50 PM EST |
| 31.00 | 9.70 | 13.30 | % | 0 | 0 | 1.79 | -0.87 | 0.03 | -0.01 | 5/29/2025 3:59:50 PM EST | |||
| 32.00 | 10.50 | 14.30 | % | 0 | 0 | 1.85 | -0.90 | 0.03 | -0.01 | 5/29/2025 3:59:50 PM EST | |||
| 33.00 | 12.70 | 13.90 | % | 0 | 0 | 1.35 | -0.91 | 0.02 | -0.01 | 5/29/2025 3:59:50 PM EST | |||
| 34.00 | 12.70 | 15.00 | % | 0 | 0 | 1.44 | -0.92 | 0.02 | -0.01 | 5/29/2025 3:59:50 PM EST | |||
| 35.00 | 13.30 | 16.00 | % | 0 | 0 | 1.49 | -0.93 | 0.02 | -0.01 | 5/29/2025 3:59:50 PM EST | |||
| 36.00 | 14.30 | 17.90 | % | 0 | 0 | 1.91 | -0.95 | 0.02 | -0.01 | 5/29/2025 3:59:50 PM EST | |||
| 37.00 | 15.10 | 18.00 | % | 0 | 0 | 1.58 | -0.96 | 0.01 | -0.01 | 5/29/2025 3:59:50 PM EST | |||
| 38.00 | 16.10 | 20.10 | % | 0 | 0 | 2.07 | -0.97 | 0.01 | -0.01 | 5/29/2025 3:59:50 PM EST | |||
| 39.00 | 17.20 | 20.00 | % | 0 | 0 | 1.66 | -0.97 | 0.01 | -0.01 | 5/29/2025 3:59:50 PM EST | |||
| 40.00 | 18.20 | 22.00 | % | 0 | 0 | 2.12 | -0.98 | 0.01 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 41.00 | 19.10 | 21.90 | % | 0 | 0 | 1.69 | -0.98 | 0.01 | 0.00 | 5/29/2025 3:59:50 PM EST | |||
| 42.00 | 20.00 | 23.00 | % | 0 | 0 | 1.77 | -0.98 | 0.01 | 0.00 | 5/29/2025 3:59:50 PM EST |