Options Chain for MP MATERIALS CORP COM CL A (MP) - $45.24 as of 7/20/2026 2:44:16 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 9.00 12.95 10.98 % 0.31 0 0 2.18 0.94 0.01 -0.05 7/20/2026 4:00:02 PM EST
37.00 7.10 11.05 9.08 % 0.25 0 0 1.94 0.92 0.02 -0.05 7/20/2026 4:00:02 PM EST
37.50 7.30 10.60 8.95 % 0.24 0 0 1.90 0.91 0.02 -0.06 7/20/2026 4:00:02 PM EST
38.00 6.75 10.15 8.45 % 0.22 0 0 1.85 0.90 0.02 -0.07 7/20/2026 4:00:02 PM EST
38.50 6.40 9.70 8.05 % 0.21 0 0 1.80 0.89 0.03 -0.07 7/20/2026 4:00:02 PM EST
39.00 5.25 9.30 7.28 % 0.19 0 0 1.75 0.85 0.03 -0.09 7/20/2026 4:00:02 PM EST
39.50 5.40 8.90 7.15 % 0.18 0 0 1.72 0.84 0.03 -0.09 7/20/2026 4:00:02 PM EST
40.00 5.00 8.45 6.73 6.40 0.00 0.00% 0.17 0 2 1.68 0.79 0.03 -0.12 7/16/2026 7/20/2026 4:00:02 PM EST
40.50 4.55 8.05 6.30 % 0.16 0 0 1.65 0.79 0.04 -0.11 7/20/2026 4:00:02 PM EST
41.00 5.05 6.40 5.73 6.00 % 0.14 1 0 0.86 0.78 0.04 -0.10 7/20/2026 7/20/2026 4:00:02 PM EST
41.50 3.75 7.30 5.53 % 0.13 0 0 1.60 0.77 0.04 -0.10 7/20/2026 4:00:02 PM EST
42.00 3.85 6.45 5.15 3.65 -1.25 -25.51% 0.12 3 6 1.56 0.74 0.04 -0.11 7/20/2026 7/20/2026 4:00:02 PM EST
42.50 4.25 6.15 5.20 % 0.12 0 0 0.99 0.73 0.05 -0.10 7/20/2026 4:00:02 PM EST
43.00 2.99 6.25 4.62 3.10 -0.50 -13.89% 0.11 2 2 0.96 0.70 0.05 -0.11 7/20/2026 7/20/2026 4:00:02 PM EST
43.50 3.25 5.85 4.55 2.96 0.00 0.00% 0.10 0 1 1.04 0.68 0.06 -0.11 7/17/2026 7/20/2026 4:00:02 PM EST
44.00 3.30 3.80 3.55 3.49 +0.08 +2.35% 0.08 12 1 0.80 0.64 0.06 -0.11 7/20/2026 7/20/2026 4:00:02 PM EST
44.50 1.70 5.15 3.43 2.45 0.00 0.00% 0.08 0 1 0.84 0.61 0.06 -0.11 7/17/2026 7/20/2026 4:00:02 PM EST
45.00 2.72 3.15 2.94 2.91 +0.37 +14.57% 0.07 79 76 0.79 0.58 0.06 -0.11 7/20/2026 7/20/2026 4:00:02 PM EST
45.50 2.31 2.98 2.65 2.75 +0.15 +5.77% 0.06 51 17 0.78 0.55 0.06 -0.12 7/20/2026 7/20/2026 4:00:02 PM EST
46.00 2.20 2.68 2.44 2.34 +0.19 +8.84% 0.05 52 20 0.79 0.52 0.07 -0.12 7/20/2026 7/20/2026 4:00:02 PM EST
46.50 2.00 2.24 2.12 2.62 +0.57 +27.81% 0.05 11 2 0.76 0.48 0.07 -0.12 7/20/2026 7/20/2026 4:00:02 PM EST
47.00 1.80 1.95 1.88 1.85 -0.40 -17.78% 0.04 212 20 0.77 0.45 0.07 -0.11 7/20/2026 7/20/2026 4:00:02 PM EST
47.50 1.59 1.84 1.72 1.70 -0.05 -2.86% 0.04 49 4 0.75 0.42 0.06 -0.11 7/20/2026 7/20/2026 4:00:02 PM EST
48.00 1.30 1.70 1.50 1.53 +0.18 +13.34% 0.03 34 17 0.77 0.39 0.06 -0.11 7/20/2026 7/20/2026 4:00:02 PM EST
48.50 1.20 1.50 1.35 1.00 -0.69 -40.83% 0.03 51 18 0.75 0.36 0.06 -0.11 7/20/2026 7/20/2026 4:00:02 PM EST
49.00 1.00 1.41 1.21 1.39 +0.14 +11.20% 0.02 89 50 0.75 0.33 0.06 -0.10 7/20/2026 7/20/2026 4:00:02 PM EST
49.50 0.69 1.21 0.95 1.04 -0.07 -6.31% 0.02 15 2 0.70 0.30 0.06 -0.10 7/20/2026 7/20/2026 4:00:02 PM EST
50.00 0.90 1.06 0.98 0.95 +0.10 +11.77% 0.02 819 421 0.76 0.28 0.06 -0.10 7/20/2026 7/20/2026 4:00:02 PM EST
51.00 0.50 0.87 0.69 0.43 -0.31 -41.90% 0.01 16 35 0.72 0.22 0.05 -0.09 7/20/2026 7/20/2026 4:00:02 PM EST
52.00 0.43 0.70 0.57 0.59 +0.01 +1.73% 0.01 39 93 0.75 0.18 0.05 -0.08 7/20/2026 7/20/2026 4:00:02 PM EST
53.00 0.35 0.46 0.41 0.41 -0.12 -22.65% 0.01 47 61 0.74 0.15 0.04 -0.07 7/20/2026 7/20/2026 4:00:02 PM EST
54.00 0.29 0.43 0.36 0.33 +0.06 +22.23% 0.01 28 48 0.77 0.12 0.03 -0.06 7/20/2026 7/20/2026 4:00:02 PM EST
55.00 0.15 0.80 0.48 0.25 0.00 0.00% 0.01 17 191 0.91 0.10 0.03 -0.05 7/20/2026 7/20/2026 4:00:02 PM EST
56.00 0.12 0.62 0.37 0.18 0.00 0.00% 0.01 8 105 0.87 0.07 0.02 -0.04 7/20/2026 7/20/2026 4:00:02 PM EST
57.00 0.08 0.20 0.14 0.16 -0.04 -20.00% 0.00 34 67 0.75 0.07 0.02 -0.04 7/20/2026 7/20/2026 4:00:02 PM EST
58.00 0.14 0.83 0.49 0.10 -0.13 -56.53% 0.01 53 57 1.04 0.04 0.02 -0.03 7/20/2026 7/20/2026 4:00:02 PM EST
59.00 0.00 2.23 1.12 0.24 0.00 0.00% 0.02 0 162 1.90 0.03 0.01 -0.02 7/16/2026 7/20/2026 4:00:02 PM EST
60.00 0.03 0.36 0.20 0.20 +0.10 +100.00% 0.00 51 246 0.91 0.03 0.01 -0.02 7/20/2026 7/20/2026 4:00:02 PM EST
61.00 0.00 2.20 1.10 0.10 0.00 0.00% 0.02 0 89 2.02 0.02 0.01 -0.01 7/16/2026 7/20/2026 4:00:02 PM EST
62.00 0.00 0.09 0.05 0.06 -0.06 -50.00% 0.00 38 150 0.90 0.02 0.01 -0.01 7/20/2026 7/20/2026 4:00:02 PM EST
63.00 0.00 2.19 1.10 0.10 0.00 0.00% 0.02 0 54 2.14 0.01 0.00 -0.01 7/16/2026 7/20/2026 4:00:02 PM EST
64.00 0.00 2.17 1.09 0.03 -0.02 -40.00% 0.02 92 580 2.19 0.01 0.00 -0.01 7/20/2026 7/20/2026 4:00:02 PM EST
65.00 0.01 0.05 0.03 0.04 -0.05 -55.56% 0.00 147 612 0.85 0.01 0.00 0.00 7/20/2026 7/20/2026 4:00:02 PM EST
66.00 0.00 1.10 0.55 0.05 -0.11 -68.75% 0.01 70 349 1.82 0.00 0.00 0.00 7/20/2026 7/20/2026 4:00:02 PM EST
67.00 0.00 2.16 1.08 0.02 -0.15 -88.24% 0.02 134 101 2.35 0.00 0.00 0.00 7/20/2026 7/20/2026 4:00:02 PM EST
68.00 0.00 0.81 0.41 0.08 0.00 0.00% 0.01 0 54 1.76 0.00 0.00 0.00 7/17/2026 7/20/2026 4:00:02 PM EST
69.00 0.00 2.15 1.08 0.10 0.00 0.00% 0.02 0 116 2.45 0.00 0.00 0.00 7/13/2026 7/20/2026 4:00:02 PM EST
70.00 0.00 0.10 0.05 0.05 -0.13 -72.23% 0.00 116 584 1.21 0.00 0.00 0.00 7/20/2026 7/20/2026 4:00:02 PM EST
71.00 0.00 2.15 1.08 0.20 0.00 0.00% 0.02 0 14 2.55 0.00 0.00 0.00 7/7/2026 7/20/2026 4:00:02 PM EST
72.00 0.00 2.00 1.00 0.09 0.00 0.00% 0.01 0 41 2.53 0.00 0.00 0.00 7/15/2026 7/20/2026 4:00:02 PM EST
73.00 0.00 2.14 1.07 1.38 0.00 0.00% 0.01 0 13 2.64 0.00 0.00 0.00 6/23/2026 7/20/2026 4:00:02 PM EST
74.00 0.00 2.14 1.07 0.19 0.00 0.00% 0.01 0 4 2.68 0.00 0.00 0.00 7/8/2026 7/20/2026 4:00:02 PM EST
75.00 0.00 0.55 0.28 0.10 -0.15 -60.00% 0.00 1 120 1.87 0.00 0.00 0.00 7/20/2026 7/20/2026 4:00:02 PM EST
80.00 0.00 0.50 0.25 0.10 0.00 0.00% 0.00 1 140 2.01 0.00 0.00 0.00 7/20/2026 7/20/2026 4:00:02 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 0.05 0.03 0.05 -0.01 -16.67% 0.00 216 135 0.80 -0.06 0.01 -0.05 7/20/2026 7/20/2026 4:00:02 PM EST
37.00 0.00 2.26 1.13 % 0.03 0 0 1.98 -0.08 0.02 -0.05 7/20/2026 4:00:02 PM EST
37.50 0.00 2.27 1.14 0.25 % 0.03 20 0 1.92 -0.09 0.02 -0.06 7/20/2026 7/20/2026 4:00:02 PM EST
38.00 0.03 1.25 0.64 0.34 +0.04 +13.34% 0.02 73 14 0.97 -0.10 0.02 -0.07 7/20/2026 7/20/2026 4:00:02 PM EST
38.50 0.00 2.42 1.21 0.42 +0.01 +2.44% 0.03 7 10 1.82 -0.11 0.03 -0.07 7/20/2026 7/20/2026 4:00:02 PM EST
39.00 0.08 2.05 1.07 0.56 +0.04 +7.70% 0.03 15 462 1.08 -0.15 0.03 -0.09 7/20/2026 7/20/2026 4:00:02 PM EST
39.50 0.15 2.51 1.33 0.53 % 0.03 2 0 1.16 -0.16 0.03 -0.09 7/20/2026 7/20/2026 4:00:02 PM EST
40.00 0.21 0.70 0.46 0.69 +0.09 +15.00% 0.01 2,308 382 0.75 -0.21 0.03 -0.12 7/20/2026 7/20/2026 4:00:02 PM EST
40.50 0.01 1.78 0.90 0.68 +0.03 +4.62% 0.02 1 167 0.82 -0.21 0.04 -0.11 7/20/2026 7/20/2026 4:00:02 PM EST
41.00 0.59 1.13 0.86 0.94 +0.18 +23.69% 0.02 3 4 0.86 -0.22 0.04 -0.10 7/20/2026 7/20/2026 4:00:02 PM EST
41.50 0.57 1.61 1.09 1.12 +0.12 +12.00% 0.03 19 12 0.89 -0.23 0.04 -0.10 7/20/2026 7/20/2026 4:00:02 PM EST
42.00 0.58 1.26 0.92 1.19 +0.19 +19.00% 0.02 32 789 0.77 -0.26 0.04 -0.11 7/20/2026 7/20/2026 4:00:02 PM EST
42.50 0.83 3.10 1.97 1.06 -0.17 -13.83% 0.05 4 9 1.09 -0.27 0.05 -0.10 7/20/2026 7/20/2026 4:00:02 PM EST
43.00 0.93 1.61 1.27 1.56 +0.25 +19.09% 0.03 14 286 0.79 -0.30 0.05 -0.11 7/20/2026 7/20/2026 4:00:02 PM EST
43.50 1.14 3.55 2.35 1.77 +0.08 +4.74% 0.05 12 10 1.09 -0.33 0.06 -0.11 7/20/2026 7/20/2026 4:00:02 PM EST
44.00 0.60 2.50 1.55 1.97 +0.40 +25.48% 0.04 5 107 0.75 -0.36 0.06 -0.11 7/20/2026 7/20/2026 4:00:02 PM EST
44.50 1.51 2.06 1.79 1.65 -0.01 -0.61% 0.04 11 11 0.77 -0.39 0.06 -0.11 7/20/2026 7/20/2026 4:00:02 PM EST
45.00 1.48 2.87 2.18 2.01 -0.26 -11.46% 0.05 59 1,824 0.82 -0.42 0.06 -0.11 7/20/2026 7/20/2026 4:00:02 PM EST
45.50 1.96 2.61 2.29 2.58 +0.17 +7.06% 0.05 31 21 0.78 -0.45 0.06 -0.12 7/20/2026 7/20/2026 4:00:02 PM EST
46.00 2.18 2.98 2.58 3.04 +0.22 +7.81% 0.06 10 109 0.79 -0.48 0.07 -0.12 7/20/2026 7/20/2026 4:00:02 PM EST
46.50 2.15 4.35 3.25 3.35 +0.60 +21.82% 0.07 2 9 0.91 -0.52 0.07 -0.12 7/20/2026 7/20/2026 4:00:02 PM EST
47.00 2.76 3.25 3.01 3.69 +0.41 +12.50% 0.06 67 231 0.74 -0.55 0.07 -0.11 7/20/2026 7/20/2026 4:00:02 PM EST
47.50 1.93 4.95 3.44 4.48 0.00 0.00% 0.07 0 11 1.29 -0.58 0.06 -0.11 7/17/2026 7/20/2026 4:00:02 PM EST
48.00 3.40 4.00 3.70 4.30 +0.35 +8.87% 0.08 240 294 0.76 -0.61 0.06 -0.11 7/20/2026 7/20/2026 4:00:02 PM EST
48.50 2.55 5.15 3.85 4.65 +1.21 +35.18% 0.08 4 23 1.16 -0.64 0.06 -0.11 7/20/2026 7/20/2026 4:00:02 PM EST
49.00 4.10 4.55 4.33 5.19 +0.27 +5.49% 0.09 36 53 0.74 -0.67 0.06 -0.10 7/20/2026 7/20/2026 4:00:02 PM EST
49.50 3.85 6.45 5.15 5.00 0.00 0.00% 0.10 0 20 0.87 -0.70 0.06 -0.10 7/17/2026 7/20/2026 4:00:02 PM EST
50.00 4.90 5.25 5.08 5.17 -0.38 -6.85% 0.10 26 287 0.74 -0.72 0.06 -0.10 7/20/2026 7/20/2026 4:00:02 PM EST
51.00 4.50 6.95 5.73 6.65 -0.02 -0.30% 0.11 6 117 1.19 -0.78 0.05 -0.09 7/20/2026 7/20/2026 4:00:02 PM EST
52.00 5.40 7.45 6.43 7.72 +0.55 +7.68% 0.12 25 270 1.10 -0.82 0.05 -0.08 7/20/2026 7/20/2026 4:00:02 PM EST
53.00 6.40 8.65 7.53 8.05 0.00 0.00% 0.14 0 94 1.25 -0.85 0.04 -0.07 7/17/2026 7/20/2026 4:00:02 PM EST
54.00 7.00 9.55 8.28 9.75 +1.13 +13.11% 0.15 20 88 1.30 -0.88 0.03 -0.06 7/20/2026 7/20/2026 4:00:02 PM EST
55.00 8.00 10.50 9.25 9.30 -0.13 -1.38% 0.17 1 90 1.35 -0.90 0.03 -0.05 7/20/2026 7/20/2026 4:00:02 PM EST
56.00 9.20 10.80 10.00 11.50 +1.07 +10.26% 0.18 3 34 1.12 -0.93 0.02 -0.04 7/20/2026 7/20/2026 4:00:02 PM EST
57.00 10.15 12.10 11.13 11.13 -0.32 -2.80% 0.20 4 55 1.33 -0.93 0.02 -0.04 7/20/2026 7/20/2026 4:00:02 PM EST
58.00 11.05 14.10 12.58 12.05 -1.07 -8.16% 0.22 1 48 1.37 -0.96 0.02 -0.03 7/20/2026 7/20/2026 4:00:02 PM EST
59.00 11.25 15.10 13.18 12.15 0.00 0.00% 0.22 0 4 1.85 -0.97 0.01 -0.02 7/17/2026 7/20/2026 4:00:02 PM EST
60.00 12.85 15.35 14.10 15.82 +1.32 +9.11% 0.23 6 80 1.63 -0.97 0.01 -0.02 7/20/2026 7/20/2026 4:00:02 PM EST
61.00 13.15 17.05 15.10 15.10 +2.98 +24.59% 0.25 5 29 1.94 -0.98 0.01 -0.01 7/20/2026 7/20/2026 4:00:02 PM EST
62.00 14.60 18.10 16.35 13.09 0.00 0.00% 0.26 0 18 2.00 -0.98 0.01 -0.01 7/15/2026 7/20/2026 4:00:02 PM EST
63.00 15.95 18.45 17.20 18.18 +0.70 +4.01% 0.27 16 22 1.85 -0.99 0.00 -0.01 7/20/2026 7/20/2026 4:00:02 PM EST
64.00 16.75 20.05 18.40 13.27 0.00 0.00% 0.29 0 19 2.12 -0.99 0.00 -0.01 7/14/2026 7/20/2026 4:00:02 PM EST
65.00 17.15 21.05 19.10 16.25 0.00 0.00% 0.29 0 7 2.17 -0.99 0.00 0.00 7/15/2026 7/20/2026 4:00:02 PM EST
66.00 18.15 22.05 20.10 15.26 0.00 0.00% 0.30 0 1 2.18 -1.00 0.00 0.00 7/14/2026 7/20/2026 4:00:02 PM EST
67.00 19.75 23.20 21.48 % 0.32 0 0 2.24 -1.00 0.00 0.00 7/20/2026 4:00:02 PM EST
68.00 20.10 24.05 22.08 23.80 +7.41 +45.21% 0.32 7 7 2.29 -1.00 0.00 0.00 7/20/2026 7/20/2026 4:00:02 PM EST
69.00 21.10 25.05 23.08 % 0.33 0 0 2.42 -1.00 0.00 0.00 7/20/2026 4:00:02 PM EST
70.00 22.15 26.05 24.10 15.89 0.00 0.00% 0.34 0 0 2.43 -1.00 0.00 0.00 6/25/2026 7/20/2026 4:00:02 PM EST
71.00 23.10 27.25 25.18 % 0.35 0 0 2.48 -1.00 0.00 0.00 7/20/2026 4:00:02 PM EST
72.00 24.10 28.25 26.18 % 0.36 0 0 2.62 -1.00 0.00 0.00 7/20/2026 4:00:02 PM EST
73.00 25.75 29.05 27.40 % 0.38 0 0 2.58 -1.00 0.00 0.00 7/20/2026 4:00:02 PM EST
74.00 26.10 30.05 28.08 % 0.38 0 0 2.62 -1.00 0.00 0.00 7/20/2026 4:00:02 PM EST
75.00 27.15 31.05 29.10 30.34 +8.41 +38.35% 0.39 2 0 2.67 -1.00 0.00 0.00 7/20/2026 7/20/2026 4:00:02 PM EST
80.00 32.10 36.05 34.08 23.60 0.00 0.00% 0.43 0 0 2.88 -1.00 0.00 0.00 6/12/2026 7/20/2026 4:00:02 PM EST