Options Chain for MP MATERIALS CORP COM CL A (MP) - $37.22 as of 6/20/2025 3:51:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 22.90 | 26.60 | 13.70 | 0.00 | 0.00% | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 6/20/2025 4:00:00 PM EST |
| 14.00 | 22.10 | 25.70 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 15.00 | 21.40 | 24.70 | 14.40 | 0.00 | 0.00% | 0 | 20 | 1.44 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 4:00:00 PM EST |
| 16.00 | 20.20 | 23.80 | 8.10 | 0.00 | 0.00% | 0 | 11 | 2.15 | 0.99 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 4:00:00 PM EST |
| 17.00 | 19.40 | 22.70 | 17.26 | 0.00 | 0.00% | 0 | 7 | 1.42 | 0.99 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 4:00:00 PM EST |
| 18.00 | 19.10 | 21.80 | 19.80 | 0.00 | 0.00% | 0 | 28 | 1.39 | 0.98 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 19.00 | 17.20 | 19.80 | 19.78 | 0.00 | 0.00% | 0 | 84 | 1.30 | 0.98 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 20.00 | 16.60 | 18.30 | 18.30 | +0.29 | +1.61% | 7 | 232 | 1.15 | 0.97 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 21.00 | 16.60 | 17.50 | 17.40 | -0.60 | -3.34% | 1 | 140 | 1.19 | 0.96 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 22.00 | 14.80 | 16.60 | 16.60 | +3.21 | +23.98% | 8 | 249 | 1.15 | 0.95 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 23.00 | 13.50 | 15.60 | 15.68 | +0.68 | +4.54% | 3 | 281 | 1.16 | 0.94 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 24.00 | 12.70 | 14.70 | 14.80 | -0.20 | -1.34% | 3 | 499 | 1.29 | 0.93 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 25.00 | 13.00 | 13.60 | 13.70 | +0.80 | +6.21% | 22 | 1,656 | 0.79 | 0.91 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 26.00 | 11.60 | 14.50 | 13.35 | +1.15 | +9.43% | 7 | 843 | 1.01 | 0.89 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 27.00 | 10.10 | 13.40 | 11.72 | +0.62 | +5.59% | 21 | 894 | 0.82 | 0.87 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 28.00 | 10.70 | 12.30 | 11.50 | +0.25 | +2.23% | 1 | 441 | 0.99 | 0.85 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 29.00 | 9.60 | 10.80 | 10.12 | -0.18 | -1.75% | 80 | 428 | 0.90 | 0.83 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 30.00 | 8.90 | 10.30 | 9.90 | +1.14 | +13.02% | 131 | 2,900 | 0.87 | 0.81 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 31.00 | 8.60 | 9.70 | 8.96 | +0.36 | +4.19% | 21 | 1,975 | 0.92 | 0.78 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 32.00 | 6.90 | 8.30 | 8.00 | +0.03 | +0.38% | 79 | 2,889 | 0.73 | 0.75 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 33.00 | 6.20 | 7.70 | 7.40 | +0.20 | +2.78% | 72 | 429 | 0.73 | 0.72 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 34.00 | 6.80 | 8.10 | 6.77 | -0.14 | -2.03% | 43 | 314 | 0.94 | 0.69 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 35.00 | 6.30 | 7.00 | 6.10 | +0.20 | +3.39% | 183 | 842 | 0.89 | 0.66 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 36.00 | 5.40 | 6.10 | 6.50 | +1.10 | +20.37% | 2 | 225 | 0.82 | 0.63 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 37.00 | 4.80 | 5.90 | 5.40 | +0.30 | +5.89% | 15 | 125 | 0.83 | 0.60 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 38.00 | 4.00 | 5.70 | 4.83 | +0.33 | +7.34% | 139 | 2,954 | 0.77 | 0.56 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 39.00 | 3.40 | 4.70 | 4.55 | +0.39 | +9.38% | 59 | 136 | 0.84 | 0.53 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 40.00 | 4.00 | 4.60 | 4.00 | +0.11 | +2.83% | 507 | 1,387 | 0.87 | 0.50 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 41.00 | 3.60 | 4.20 | 3.76 | +0.21 | +5.92% | 10 | 143 | 0.86 | 0.47 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 42.00 | 3.30 | 3.80 | 3.40 | +0.20 | +6.25% | 113 | 290 | 0.86 | 0.44 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 43.00 | 2.90 | 3.40 | 3.50 | 0.00 | 0.00% | 0 | 44 | 0.84 | 0.42 | 0.03 | -0.04 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 44.00 | 2.75 | 3.20 | 2.82 | -0.18 | -6.00% | 3 | 20 | 0.86 | 0.39 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 45.00 | 2.45 | 2.90 | 2.65 | +0.20 | +8.17% | 301 | 2,479 | 0.86 | 0.36 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 46.00 | 2.25 | 2.60 | 2.61 | +0.46 | +21.40% | 5 | 4 | 0.85 | 0.34 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 47.00 | 1.45 | 2.80 | 2.45 | +0.33 | +15.57% | 1 | 32 | 0.90 | 0.31 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 48.00 | 0.90 | 2.30 | 2.11 | +0.22 | +11.64% | 1 | 28 | 0.76 | 0.29 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 49.00 | 1.05 | 2.00 | 1.75 | 0.00 | 0.00% | 1 | 69 | 0.85 | 0.27 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 50.00 | 1.55 | 1.85 | 1.70 | +0.11 | +6.92% | 139 | 2,699 | 0.86 | 0.25 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 55.00 | 0.70 | 1.15 | 1.15 | % | 152 | 0 | 0.83 | 0.17 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 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 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 59 | 1.23 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/20/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.40 | 0.18 | -0.05 | -21.74% | 2 | 93 | 1.56 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.40 | 0.23 | -0.22 | -48.89% | 2 | 143 | 1.46 | -0.01 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 66 | 1.37 | -0.01 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 18.00 | 0.10 | 0.80 | 0.11 | 0.00 | 0.00% | 0 | 149 | 1.27 | -0.02 | 0.00 | -0.01 | 6/16/2025 | 6/20/2025 4:00:00 PM EST |
| 19.00 | 0.05 | 0.20 | 0.19 | -0.01 | -5.00% | 10 | 67 | 0.96 | -0.02 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.50 | 0.22 | +0.02 | +10.00% | 4 | 3,032 | 1.09 | -0.03 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.70 | 0.22 | 0.00 | 0.00% | 0 | 234 | 1.22 | -0.04 | 0.01 | -0.01 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 0.80 | 0.36 | +0.03 | +9.10% | 2 | 333 | 0.95 | -0.05 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 23.00 | 0.30 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 198 | 1.14 | -0.06 | 0.01 | -0.02 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 24.00 | 0.40 | 0.65 | 0.41 | -0.19 | -31.67% | 5 | 553 | 0.92 | -0.07 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 25.00 | 0.50 | 0.65 | 0.60 | +0.01 | +1.70% | 41 | 728 | 0.88 | -0.09 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 26.00 | 0.05 | 1.20 | 0.63 | -0.27 | -30.00% | 1 | 188 | 0.77 | -0.11 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 27.00 | 0.15 | 1.30 | 0.92 | 0.00 | 0.00% | 0 | 131 | 0.79 | -0.13 | 0.02 | -0.03 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 28.00 | 0.80 | 1.50 | 1.10 | 0.00 | 0.00% | 0 | 250 | 0.88 | -0.15 | 0.02 | -0.03 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 29.00 | 0.80 | 1.45 | 1.37 | +0.12 | +9.60% | 5 | 68 | 0.81 | -0.17 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 30.00 | 1.30 | 1.95 | 1.60 | -0.05 | -3.03% | 30 | 379 | 0.88 | -0.19 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 31.00 | 1.40 | 2.50 | 1.80 | -0.12 | -6.25% | 7 | 169 | 0.87 | -0.22 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 32.00 | 2.05 | 2.50 | 2.32 | -0.03 | -1.28% | 27 | 123 | 0.87 | -0.25 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 33.00 | 2.50 | 2.70 | 2.60 | -0.05 | -1.89% | 19 | 119 | 0.85 | -0.28 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 34.00 | 2.80 | 3.20 | 3.00 | -0.10 | -3.23% | 9 | 131 | 0.86 | -0.31 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 35.00 | 3.30 | 3.60 | 3.54 | -0.05 | -1.40% | 23 | 183 | 0.85 | -0.34 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 36.00 | 3.80 | 4.10 | 3.90 | -0.30 | -7.15% | 9 | 101 | 0.85 | -0.37 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 37.00 | 3.90 | 4.60 | 4.40 | -0.20 | -4.35% | 6 | 79 | 0.81 | -0.40 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 38.00 | 4.50 | 5.20 | 5.00 | -0.30 | -5.66% | 15 | 59 | 0.85 | -0.44 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 39.00 | 5.10 | 6.30 | 7.00 | 0.00 | 0.00% | 0 | 21 | 0.87 | -0.47 | 0.03 | -0.05 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 40.00 | 5.50 | 6.40 | 6.10 | -0.45 | -6.87% | 5 | 9 | 0.80 | -0.50 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 41.00 | 6.10 | 7.60 | 6.70 | -0.10 | -1.48% | 5 | 26 | 0.85 | -0.53 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 42.00 | 7.00 | 7.80 | 9.10 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.56 | 0.03 | -0.04 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 43.00 | 7.70 | 8.50 | 8.01 | % | 2 | 0 | 0.83 | -0.58 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 44.00 | 8.40 | 10.60 | % | 0 | 0 | 0.96 | -0.61 | 0.03 | -0.04 | 6/20/2025 4:00:00 PM EST | |||
| 45.00 | 8.50 | 10.60 | 9.70 | +0.18 | +1.90% | 6 | 1 | 0.82 | -0.64 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 46.00 | 8.60 | 11.80 | % | 0 | 0 | 0.81 | -0.66 | 0.03 | -0.04 | 6/20/2025 4:00:00 PM EST | |||
| 47.00 | 10.20 | 12.80 | % | 0 | 0 | 0.91 | -0.69 | 0.03 | -0.04 | 6/20/2025 4:00:00 PM EST | |||
| 48.00 | 10.70 | 12.80 | % | 0 | 0 | 0.78 | -0.71 | 0.03 | -0.04 | 6/20/2025 4:00:00 PM EST | |||
| 49.00 | 11.50 | 13.20 | % | 0 | 0 | 0.75 | -0.73 | 0.03 | -0.04 | 6/20/2025 4:00:00 PM EST | |||
| 50.00 | 12.30 | 15.30 | 13.52 | 0.00 | 0.00% | 0 | 20 | 0.87 | -0.75 | 0.03 | -0.03 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 55.00 | 16.50 | 18.80 | % | 0 | 0 | 0.71 | -0.83 | 0.02 | -0.03 | 6/20/2025 4:00:00 PM EST |