Options Chain for MP MATERIALS CORP COM CL A (MP) - $37.22 as of 6/19/2025 8:01:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 22.00 | 23.40 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 17.00 | 20.00 | 20.60 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 17.50 | 19.50 | 20.60 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 18.00 | 18.90 | 19.70 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 19.00 | 18.00 | 19.30 | % | 0 | 0 | 1.39 | 0.99 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 20.00 | 17.00 | 18.30 | % | 0 | 0 | 1.30 | 0.99 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 20.50 | 16.50 | 17.70 | % | 0 | 0 | 1.26 | 0.98 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 21.00 | 16.00 | 16.70 | % | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.01 | 6/18/2025 3:28:56 PM EST | |||
| 21.50 | 15.50 | 16.40 | 17.03 | % | 3 | 0 | 1.17 | 0.97 | 0.01 | -0.01 | 6/18/2025 | 6/18/2025 3:28:56 PM EST | |
| 22.00 | 15.00 | 15.90 | 5.65 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.97 | 0.01 | -0.01 | 6/12/2025 | 6/18/2025 3:28:56 PM EST |
| 22.50 | 14.60 | 16.50 | % | 0 | 0 | 1.30 | 0.96 | 0.01 | -0.01 | 6/18/2025 3:28:56 PM EST | |||
| 23.00 | 14.10 | 15.70 | % | 0 | 0 | 1.11 | 0.96 | 0.01 | -0.01 | 6/18/2025 3:28:56 PM EST | |||
| 23.50 | 13.60 | 15.40 | % | 0 | 0 | 1.12 | 0.95 | 0.01 | -0.01 | 6/18/2025 3:28:56 PM EST | |||
| 24.00 | 13.10 | 14.00 | % | 0 | 0 | 1.08 | 0.94 | 0.01 | -0.01 | 6/18/2025 3:28:56 PM EST | |||
| 24.50 | 12.70 | 13.80 | % | 0 | 0 | 1.09 | 0.93 | 0.01 | -0.01 | 6/18/2025 3:28:56 PM EST | |||
| 25.00 | 10.90 | 13.30 | 13.93 | +3.27 | +30.68% | 26 | 26 | 1.05 | 0.92 | 0.01 | -0.02 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 25.50 | 11.70 | 13.20 | % | 0 | 0 | 0.64 | 0.91 | 0.01 | -0.02 | 6/18/2025 3:28:56 PM EST | |||
| 26.00 | 11.30 | 13.10 | % | 0 | 0 | 1.05 | 0.90 | 0.01 | -0.02 | 6/18/2025 3:28:56 PM EST | |||
| 26.50 | 10.80 | 12.60 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.89 | 0.02 | -0.02 | 6/12/2025 | 6/18/2025 3:28:56 PM EST |
| 27.00 | 10.50 | 11.70 | 9.03 | 0.00 | 0.00% | 0 | 7 | 0.96 | 0.88 | 0.02 | -0.02 | 6/17/2025 | 6/18/2025 3:28:56 PM EST |
| 27.50 | 9.80 | 11.60 | 8.03 | 0.00 | 0.00% | 0 | 10 | 0.58 | 0.87 | 0.02 | -0.03 | 6/16/2025 | 6/18/2025 3:28:56 PM EST |
| 28.00 | 9.60 | 11.00 | 8.90 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.85 | 0.02 | -0.03 | 6/17/2025 | 6/18/2025 3:28:56 PM EST |
| 28.50 | 9.30 | 10.70 | 10.91 | +3.91 | +55.86% | 1 | 5 | 0.84 | 0.84 | 0.02 | -0.03 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 29.00 | 8.90 | 9.50 | 8.02 | 0.00 | 0.00% | 0 | 0 | 0.87 | 0.83 | 0.02 | -0.03 | 6/17/2025 | 6/18/2025 3:28:56 PM EST |
| 29.50 | 8.50 | 9.40 | 8.30 | +2.69 | +47.95% | 1 | 36 | 0.83 | 0.81 | 0.02 | -0.03 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 30.00 | 8.30 | 8.60 | 8.90 | +2.09 | +30.69% | 34 | 48 | 0.86 | 0.80 | 0.02 | -0.03 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 31.00 | 7.40 | 8.50 | 5.69 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.77 | 0.03 | -0.04 | 6/17/2025 | 6/18/2025 3:28:56 PM EST |
| 32.00 | 6.70 | 7.90 | 7.40 | +1.90 | +34.55% | 1 | 0 | 0.85 | 0.73 | 0.03 | -0.04 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 33.00 | 6.10 | 6.80 | 5.70 | 0.00 | 0.00% | 0 | 14 | 0.75 | 0.70 | 0.03 | -0.04 | 6/17/2025 | 6/18/2025 3:28:56 PM EST |
| 34.00 | 5.60 | 6.20 | 5.70 | +0.83 | +17.05% | 9 | 33 | 0.80 | 0.67 | 0.03 | -0.04 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 35.00 | 5.00 | 5.70 | 5.80 | +1.60 | +38.10% | 64 | 72 | 0.77 | 0.63 | 0.03 | -0.05 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 36.00 | 4.60 | 5.10 | 5.40 | +1.50 | +38.47% | 10 | 8 | 0.85 | 0.59 | 0.04 | -0.05 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 37.00 | 4.00 | 4.60 | 4.73 | +1.23 | +35.15% | 12 | 11 | 0.84 | 0.55 | 0.04 | -0.05 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 38.00 | 3.70 | 4.10 | 4.00 | +1.30 | +48.15% | 48 | 7 | 0.84 | 0.52 | 0.04 | -0.05 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 39.00 | 3.30 | 5.30 | 3.70 | % | 4 | 0 | 0.84 | 0.48 | 0.04 | -0.05 | 6/18/2025 | 6/18/2025 3:28:56 PM EST | |
| 40.00 | 2.90 | 4.00 | 3.18 | +0.88 | +38.27% | 86 | 32 | 0.80 | 0.44 | 0.04 | -0.05 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 41.00 | 2.55 | 4.20 | 3.29 | +2.34 | +246.32% | 1 | 2 | 0.82 | 0.41 | 0.04 | -0.05 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 42.00 | 2.30 | 2.80 | 2.55 | +0.80 | +45.72% | 9 | 15 | 0.78 | 0.38 | 0.04 | -0.04 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 43.00 | 2.05 | 3.30 | 2.30 | +0.62 | +36.91% | 38 | 46 | 0.83 | 0.34 | 0.04 | -0.04 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 44.00 | 1.80 | 2.25 | 2.00 | +0.50 | +33.34% | 2 | 8 | 0.86 | 0.31 | 0.03 | -0.04 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 45.00 | 1.60 | 2.55 | 2.20 | +1.15 | +109.53% | 125 | 2 | 0.83 | 0.29 | 0.03 | -0.04 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 46.00 | 1.40 | 2.25 | 1.55 | % | 6 | 0 | 0.84 | 0.26 | 0.03 | -0.04 | 6/18/2025 | 6/18/2025 3:28:56 PM EST | |
| 47.00 | 1.25 | 2.95 | % | 0 | 0 | 0.75 | 0.24 | 0.03 | -0.04 | 6/18/2025 3:28:56 PM EST | |||
| 48.00 | 0.55 | 1.75 | 1.40 | % | 104 | 0 | 0.85 | 0.22 | 0.03 | -0.04 | 6/18/2025 | 6/18/2025 3:28:56 PM EST | |
| 49.00 | 0.95 | 1.30 | 1.30 | % | 16 | 0 | 0.86 | 0.20 | 0.03 | -0.03 | 6/18/2025 | 6/18/2025 3:28:56 PM EST | |
| 50.00 | 0.95 | 1.55 | 1.10 | % | 3 | 0 | 0.85 | 0.18 | 0.03 | -0.03 | 6/18/2025 | 6/18/2025 3:28:56 PM EST | |
| 51.00 | 0.75 | 1.05 | 1.05 | % | 43 | 0 | 0.86 | 0.16 | 0.02 | -0.03 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.35 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 17.00 | 0.00 | 1.35 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 17.50 | 0.00 | 1.35 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 18.00 | 0.00 | 1.35 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 19.00 | 0.00 | 1.35 | % | 0 | 0 | 2.26 | -0.01 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 20.00 | 0.00 | 1.55 | % | 0 | 0 | 2.12 | -0.01 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 20.50 | 0.00 | 2.15 | % | 0 | 0 | 2.06 | -0.02 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 21.00 | 0.00 | 1.40 | % | 0 | 0 | 2.00 | -0.02 | 0.00 | -0.01 | 6/18/2025 3:28:56 PM EST | |||
| 21.50 | 0.00 | 1.40 | % | 0 | 0 | 1.94 | -0.03 | 0.01 | -0.01 | 6/18/2025 3:28:56 PM EST | |||
| 22.00 | 0.00 | 1.40 | % | 0 | 0 | 1.61 | -0.03 | 0.01 | -0.01 | 6/18/2025 3:28:56 PM EST | |||
| 22.50 | 0.00 | 1.45 | % | 0 | 0 | 1.56 | -0.04 | 0.01 | -0.01 | 6/18/2025 3:28:56 PM EST | |||
| 23.00 | 0.00 | 1.45 | 0.60 | 0.00 | 0.00% | 0 | 10 | 1.78 | -0.04 | 0.01 | -0.01 | 6/13/2025 | 6/18/2025 3:28:56 PM EST |
| 23.50 | 0.00 | 1.45 | % | 0 | 0 | 1.73 | -0.05 | 0.01 | -0.01 | 6/18/2025 3:28:56 PM EST | |||
| 24.00 | 0.00 | 2.25 | % | 0 | 0 | 1.69 | -0.06 | 0.01 | -0.01 | 6/18/2025 3:28:56 PM EST | |||
| 24.50 | 0.00 | 1.50 | % | 0 | 0 | 1.64 | -0.07 | 0.01 | -0.01 | 6/18/2025 3:28:56 PM EST | |||
| 25.00 | 0.00 | 1.25 | % | 0 | 0 | 1.24 | -0.08 | 0.01 | -0.02 | 6/18/2025 3:28:56 PM EST | |||
| 25.50 | 0.05 | 0.70 | 1.02 | 0.00 | 0.00% | 0 | 10 | 0.75 | -0.09 | 0.01 | -0.02 | 6/17/2025 | 6/18/2025 3:28:56 PM EST |
| 26.00 | 0.05 | 0.40 | % | 0 | 0 | 0.65 | -0.10 | 0.01 | -0.02 | 6/18/2025 3:28:56 PM EST | |||
| 26.50 | 0.05 | 2.45 | 1.80 | 0.00 | 0.00% | 0 | 6 | 0.98 | -0.11 | 0.02 | -0.02 | 6/13/2025 | 6/18/2025 3:28:56 PM EST |
| 27.00 | 0.05 | 2.50 | % | 0 | 0 | 0.95 | -0.12 | 0.02 | -0.02 | 6/18/2025 3:28:56 PM EST | |||
| 27.50 | 0.05 | 1.40 | 1.39 | 0.00 | 0.00% | 0 | 10 | 0.75 | -0.13 | 0.02 | -0.03 | 6/17/2025 | 6/18/2025 3:28:56 PM EST |
| 28.00 | 0.35 | 2.65 | 1.05 | 0.00 | 0.00% | 0 | 2 | 1.01 | -0.15 | 0.02 | -0.03 | 6/16/2025 | 6/18/2025 3:28:56 PM EST |
| 28.50 | 0.05 | 2.75 | 0.74 | -0.51 | -40.80% | 12 | 10 | 0.98 | -0.16 | 0.02 | -0.03 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 29.00 | 0.05 | 2.90 | 0.89 | -0.82 | -47.96% | 2 | 2 | 0.86 | -0.17 | 0.02 | -0.03 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 29.50 | 0.80 | 1.15 | % | 0 | 0 | 0.78 | -0.19 | 0.02 | -0.03 | 6/18/2025 3:28:56 PM EST | |||
| 30.00 | 0.55 | 1.20 | 1.00 | -0.60 | -37.50% | 26 | 22 | 0.78 | -0.20 | 0.02 | -0.03 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 31.00 | 1.10 | 1.60 | 2.44 | +0.35 | +16.75% | 2 | 2 | 0.79 | -0.23 | 0.03 | -0.04 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 32.00 | 0.90 | 2.00 | 1.80 | -0.80 | -30.77% | 3 | 2 | 0.80 | -0.27 | 0.03 | -0.04 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 33.00 | 1.85 | 2.85 | 3.14 | -0.06 | -1.88% | 14 | 20 | 0.82 | -0.30 | 0.03 | -0.04 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 34.00 | 1.95 | 2.80 | 2.60 | -0.80 | -23.53% | 6 | 5 | 0.78 | -0.33 | 0.03 | -0.04 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 35.00 | 2.70 | 5.10 | 2.76 | -1.21 | -30.48% | 1 | 1 | 0.79 | -0.37 | 0.03 | -0.05 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 36.00 | 1.60 | 3.80 | % | 0 | 0 | 0.81 | -0.41 | 0.04 | -0.05 | 6/18/2025 3:28:56 PM EST | |||
| 37.00 | 2.30 | 4.70 | % | 0 | 0 | 0.79 | -0.45 | 0.04 | -0.05 | 6/18/2025 3:28:56 PM EST | |||
| 38.00 | 3.00 | 4.90 | % | 0 | 0 | 0.70 | -0.48 | 0.04 | -0.05 | 6/18/2025 3:28:56 PM EST | |||
| 39.00 | 4.30 | 5.50 | % | 0 | 0 | 0.82 | -0.52 | 0.04 | -0.05 | 6/18/2025 3:28:56 PM EST | |||
| 40.00 | 4.10 | 6.70 | % | 0 | 0 | 0.79 | -0.56 | 0.04 | -0.05 | 6/18/2025 3:28:56 PM EST | |||
| 41.00 | 6.20 | 6.90 | % | 0 | 0 | 0.79 | -0.59 | 0.04 | -0.05 | 6/18/2025 3:28:56 PM EST | |||
| 42.00 | 6.40 | 7.60 | % | 0 | 0 | 0.80 | -0.62 | 0.04 | -0.04 | 6/18/2025 3:28:56 PM EST | |||
| 43.00 | 7.60 | 8.20 | % | 0 | 0 | 0.76 | -0.66 | 0.04 | -0.04 | 6/18/2025 3:28:56 PM EST | |||
| 44.00 | 7.20 | 9.00 | % | 0 | 0 | 0.81 | -0.69 | 0.03 | -0.04 | 6/18/2025 3:28:56 PM EST | |||
| 45.00 | 9.20 | 10.00 | % | 0 | 0 | 0.79 | -0.71 | 0.03 | -0.04 | 6/18/2025 3:28:56 PM EST | |||
| 46.00 | 10.00 | 10.70 | % | 0 | 0 | 0.78 | -0.74 | 0.03 | -0.04 | 6/18/2025 3:28:56 PM EST | |||
| 47.00 | 10.10 | 12.10 | % | 0 | 0 | 0.93 | -0.76 | 0.03 | -0.04 | 6/18/2025 3:28:56 PM EST | |||
| 48.00 | 10.60 | 12.50 | % | 0 | 0 | 0.89 | -0.78 | 0.03 | -0.04 | 6/18/2025 3:28:56 PM EST | |||
| 49.00 | 11.30 | 13.50 | % | 0 | 0 | 0.92 | -0.80 | 0.03 | -0.03 | 6/18/2025 3:28:56 PM EST | |||
| 50.00 | 12.20 | 14.30 | % | 0 | 0 | 0.77 | -0.82 | 0.03 | -0.03 | 6/18/2025 3:28:56 PM EST | |||
| 51.00 | 13.60 | 15.20 | % | 0 | 0 | 0.75 | -0.84 | 0.02 | -0.03 | 6/18/2025 3:28:56 PM EST |