Options Chain for MP MATERIALS CORP COM CL A (MP) - $53.31 as of 7/3/2026 7:03:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 44.00 | 9.25 | 12.85 | 11.05 | % | 0.25 | 0 | 0 | 1.02 | 0.83 | 0.02 | -0.05 | 7/2/2026 4:00:06 PM EST | |||
| 45.00 | 8.10 | 12.15 | 10.13 | % | 0.23 | 0 | 0 | 1.01 | 0.81 | 0.02 | -0.06 | 7/2/2026 4:00:06 PM EST | |||
| 46.00 | 7.95 | 11.35 | 9.65 | % | 0.21 | 0 | 0 | 0.98 | 0.79 | 0.02 | -0.06 | 7/2/2026 4:00:06 PM EST | |||
| 47.00 | 6.90 | 10.80 | 8.85 | % | 0.19 | 0 | 0 | 0.99 | 0.76 | 0.02 | -0.06 | 7/2/2026 4:00:06 PM EST | |||
| 48.00 | 6.90 | 10.00 | 8.45 | % | 0.18 | 0 | 0 | 0.68 | 0.73 | 0.03 | -0.06 | 7/2/2026 4:00:06 PM EST | |||
| 49.00 | 6.25 | 9.40 | 7.83 | % | 0.16 | 0 | 0 | 0.68 | 0.71 | 0.03 | -0.07 | 7/2/2026 4:00:06 PM EST | |||
| 50.00 | 6.25 | 7.50 | 6.88 | % | 0.14 | 0 | 0 | 0.64 | 0.68 | 0.03 | -0.07 | 7/2/2026 4:00:06 PM EST | |||
| 51.00 | 5.00 | 8.25 | 6.63 | % | 0.13 | 0 | 0 | 0.68 | 0.65 | 0.03 | -0.07 | 7/2/2026 4:00:06 PM EST | |||
| 52.00 | 4.45 | 7.75 | 6.10 | % | 0.12 | 0 | 0 | 0.68 | 0.62 | 0.03 | -0.07 | 7/2/2026 4:00:06 PM EST | |||
| 53.00 | 3.95 | 7.30 | 5.63 | % | 0.11 | 0 | 0 | 0.69 | 0.59 | 0.03 | -0.07 | 7/2/2026 4:00:06 PM EST | |||
| 54.00 | 3.80 | 6.85 | 5.33 | % | 0.10 | 0 | 0 | 0.71 | 0.56 | 0.03 | -0.07 | 7/2/2026 4:00:06 PM EST | |||
| 55.00 | 3.10 | 6.45 | 4.78 | % | 0.09 | 0 | 0 | 0.70 | 0.52 | 0.03 | -0.07 | 7/2/2026 4:00:06 PM EST | |||
| 56.00 | 2.53 | 6.05 | 4.29 | % | 0.08 | 0 | 0 | 0.69 | 0.49 | 0.03 | -0.07 | 7/2/2026 4:00:06 PM EST | |||
| 57.00 | 2.70 | 5.70 | 4.20 | 5.62 | % | 0.07 | 1 | 0 | 0.73 | 0.46 | 0.03 | -0.07 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 58.00 | 1.78 | 5.35 | 3.57 | % | 0.06 | 0 | 0 | 0.68 | 0.43 | 0.03 | -0.06 | 7/2/2026 4:00:06 PM EST | |||
| 59.00 | 2.40 | 5.10 | 3.75 | 3.00 | % | 0.06 | 4 | 0 | 0.76 | 0.40 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 60.00 | 1.13 | 4.75 | 2.94 | % | 0.05 | 0 | 0 | 0.68 | 0.37 | 0.03 | -0.06 | 7/2/2026 4:00:06 PM EST | |||
| 61.00 | 1.00 | 4.40 | 2.70 | 3.00 | % | 0.04 | 8 | 0 | 0.68 | 0.34 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 62.00 | 0.62 | 4.35 | 2.49 | 3.48 | % | 0.04 | 3 | 0 | 0.68 | 0.32 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 63.00 | 1.23 | 4.10 | 2.67 | % | 0.04 | 0 | 0 | 0.75 | 0.29 | 0.03 | -0.05 | 7/2/2026 4:00:06 PM EST | |||
| 64.00 | 0.24 | 3.90 | 2.07 | % | 0.03 | 0 | 0 | 0.66 | 0.27 | 0.03 | -0.05 | 7/2/2026 4:00:06 PM EST | |||
| 65.00 | 1.06 | 1.95 | 1.51 | 1.04 | % | 0.02 | 1 | 0 | 0.58 | 0.24 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 66.00 | 0.05 | 3.60 | 1.83 | % | 0.03 | 0 | 0 | 0.65 | 0.22 | 0.03 | -0.04 | 7/2/2026 4:00:06 PM EST | |||
| 67.00 | 0.00 | 2.00 | 1.00 | 2.07 | % | 0.01 | 5 | 0 | 0.79 | 0.20 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 44.00 | 0.00 | 3.05 | 1.53 | % | 0.03 | 0 | 0 | 1.05 | -0.17 | 0.02 | -0.05 | 7/2/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 3.65 | 1.83 | 1.60 | % | 0.04 | 10 | 0 | 1.05 | -0.19 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 46.00 | 0.11 | 3.65 | 1.88 | % | 0.04 | 0 | 0 | 0.67 | -0.21 | 0.02 | -0.06 | 7/2/2026 4:00:06 PM EST | |||
| 47.00 | 1.64 | 3.90 | 2.77 | % | 0.06 | 0 | 0 | 0.82 | -0.24 | 0.02 | -0.06 | 7/2/2026 4:00:06 PM EST | |||
| 48.00 | 0.69 | 4.45 | 2.57 | 2.52 | % | 0.05 | 10 | 0 | 0.71 | -0.27 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 49.00 | 2.20 | 4.95 | 3.58 | 2.55 | % | 0.07 | 3 | 0 | 0.83 | -0.29 | 0.03 | -0.07 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 50.00 | 1.33 | 4.55 | 2.94 | % | 0.06 | 0 | 0 | 0.67 | -0.32 | 0.03 | -0.07 | 7/2/2026 4:00:06 PM EST | |||
| 51.00 | 1.77 | 5.20 | 3.49 | % | 0.07 | 0 | 0 | 0.69 | -0.35 | 0.03 | -0.07 | 7/2/2026 4:00:06 PM EST | |||
| 52.00 | 3.45 | 4.90 | 4.18 | % | 0.08 | 0 | 0 | 0.72 | -0.38 | 0.03 | -0.07 | 7/2/2026 4:00:06 PM EST | |||
| 53.00 | 4.15 | 5.15 | 4.65 | 4.80 | % | 0.09 | 4 | 0 | 0.72 | -0.41 | 0.03 | -0.07 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 54.00 | 3.30 | 6.80 | 5.05 | % | 0.09 | 0 | 0 | 0.70 | -0.44 | 0.03 | -0.07 | 7/2/2026 4:00:06 PM EST | |||
| 55.00 | 3.95 | 7.35 | 5.65 | % | 0.10 | 0 | 0 | 0.71 | -0.48 | 0.03 | -0.07 | 7/2/2026 4:00:06 PM EST | |||
| 56.00 | 4.55 | 7.90 | 6.23 | % | 0.11 | 0 | 0 | 0.70 | -0.51 | 0.03 | -0.07 | 7/2/2026 4:00:06 PM EST | |||
| 57.00 | 5.20 | 7.90 | 6.55 | % | 0.11 | 0 | 0 | 0.66 | -0.54 | 0.03 | -0.07 | 7/2/2026 4:00:06 PM EST | |||
| 58.00 | 5.85 | 8.75 | 7.30 | % | 0.13 | 0 | 0 | 0.67 | -0.57 | 0.03 | -0.06 | 7/2/2026 4:00:06 PM EST | |||
| 59.00 | 6.55 | 9.80 | 8.18 | % | 0.14 | 0 | 0 | 0.70 | -0.60 | 0.03 | -0.06 | 7/2/2026 4:00:06 PM EST | |||
| 60.00 | 7.30 | 10.15 | 8.73 | % | 0.15 | 0 | 0 | 0.67 | -0.63 | 0.03 | -0.06 | 7/2/2026 4:00:06 PM EST | |||
| 61.00 | 8.05 | 11.40 | 9.73 | % | 0.16 | 0 | 0 | 0.70 | -0.66 | 0.03 | -0.06 | 7/2/2026 4:00:06 PM EST | |||
| 62.00 | 9.35 | 12.60 | 10.98 | % | 0.18 | 0 | 0 | 0.79 | -0.68 | 0.03 | -0.06 | 7/2/2026 4:00:06 PM EST | |||
| 63.00 | 9.60 | 13.10 | 11.35 | % | 0.18 | 0 | 0 | 1.00 | -0.71 | 0.03 | -0.05 | 7/2/2026 4:00:06 PM EST | |||
| 64.00 | 10.35 | 14.40 | 12.38 | 11.87 | % | 0.19 | 1 | 0 | 1.09 | -0.73 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 65.00 | 11.20 | 15.20 | 13.20 | % | 0.20 | 0 | 0 | 1.09 | -0.76 | 0.03 | -0.05 | 7/2/2026 4:00:06 PM EST | |||
| 66.00 | 12.00 | 16.10 | 14.05 | % | 0.21 | 0 | 0 | 1.11 | -0.78 | 0.03 | -0.04 | 7/2/2026 4:00:06 PM EST | |||
| 67.00 | 12.75 | 16.80 | 14.78 | % | 0.22 | 0 | 0 | 1.10 | -0.80 | 0.02 | -0.04 | 7/2/2026 4:00:06 PM EST |