Options Chain for MP MATERIALS CORP COM CL A (MP) - $45.23 as of 7/10/2025 10:01:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 30.40 | 34.30 | 32.35 | 13.70 | 0.00 | 0.00% | 2.49 | 0 | 1 | 3.63 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 7/10/2025 4:00:01 PM EST |
| 14.00 | 30.10 | 33.30 | 31.70 | % | 2.26 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 15.00 | 28.50 | 31.70 | 30.10 | 16.77 | 0.00 | 0.00% | 2.01 | 0 | 19 | 3.04 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 4:00:01 PM EST |
| 16.00 | 28.10 | 30.70 | 29.40 | 8.10 | 0.00 | 0.00% | 1.84 | 0 | 11 | 2.88 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/10/2025 4:00:01 PM EST |
| 17.00 | 27.10 | 30.40 | 28.75 | 12.95 | 0.00 | 0.00% | 1.69 | 0 | 6 | 2.91 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:01 PM EST |
| 18.00 | 26.30 | 28.70 | 27.50 | 12.58 | 0.00 | 0.00% | 1.53 | 0 | 29 | 2.59 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:01 PM EST |
| 19.00 | 25.30 | 27.40 | 26.35 | 27.21 | +12.26 | +82.01% | 1.39 | 2 | 83 | 2.28 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 20.00 | 24.20 | 26.50 | 25.35 | 24.05 | +11.43 | +90.58% | 1.27 | 4 | 215 | 2.22 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 21.00 | 23.20 | 25.90 | 24.55 | 23.20 | +13.30 | +134.35% | 1.17 | 3 | 137 | 2.31 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 22.00 | 22.60 | 24.20 | 23.40 | 21.91 | +11.28 | +106.12% | 1.06 | 18 | 233 | 1.49 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 23.00 | 21.90 | 22.80 | 22.35 | 22.27 | +13.27 | +147.45% | 0.97 | 8 | 274 | 1.94 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 24.00 | 20.80 | 22.10 | 21.45 | 22.00 | +13.64 | +163.16% | 0.89 | 14 | 491 | 1.24 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 25.00 | 20.10 | 20.70 | 20.40 | 21.35 | +15.52 | +266.21% | 0.82 | 119 | 1,531 | 1.39 | 0.99 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 26.00 | 18.60 | 19.70 | 19.15 | 18.07 | +12.57 | +228.55% | 0.74 | 53 | 804 | 1.10 | 0.99 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 27.00 | 17.90 | 18.70 | 18.30 | 17.20 | +12.90 | +300.00% | 0.68 | 12 | 852 | 1.03 | 0.99 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 28.00 | 16.80 | 17.80 | 17.30 | 18.50 | +14.70 | +386.85% | 0.62 | 61 | 439 | 1.04 | 0.98 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 29.00 | 16.20 | 17.40 | 16.80 | 17.30 | +13.90 | +408.83% | 0.58 | 43 | 354 | 0.90 | 0.97 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 30.00 | 15.30 | 15.70 | 15.50 | 15.20 | +12.20 | +406.67% | 0.52 | 579 | 2,883 | 0.84 | 0.96 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 31.00 | 14.00 | 14.80 | 14.40 | 15.39 | +12.80 | +494.21% | 0.46 | 86 | 2,127 | 0.85 | 0.96 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 32.00 | 13.10 | 14.00 | 13.55 | 13.50 | +11.31 | +516.44% | 0.42 | 423 | 3,188 | 0.79 | 0.94 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 33.00 | 12.30 | 12.90 | 12.60 | 13.00 | +11.16 | +606.53% | 0.38 | 137 | 605 | 0.95 | 0.94 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 34.00 | 11.30 | 12.20 | 11.75 | 12.00 | +10.40 | +650.00% | 0.35 | 740 | 1,023 | 0.66 | 0.92 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 35.00 | 10.40 | 11.00 | 10.70 | 10.41 | +9.01 | +643.58% | 0.31 | 1,583 | 1,898 | 0.58 | 0.90 | 0.02 | -0.03 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 36.00 | 9.40 | 10.20 | 9.80 | 9.90 | +8.75 | +760.87% | 0.27 | 171 | 251 | 0.62 | 0.87 | 0.02 | -0.03 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 37.00 | 8.70 | 9.50 | 9.10 | 9.15 | +8.05 | +731.82% | 0.25 | 452 | 842 | 0.66 | 0.85 | 0.02 | -0.03 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 38.00 | 8.00 | 8.70 | 8.35 | 8.37 | +7.57 | +946.25% | 0.22 | 1,398 | 5,596 | 0.68 | 0.82 | 0.03 | -0.04 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 39.00 | 7.20 | 8.10 | 7.65 | 7.60 | +6.88 | +955.56% | 0.20 | 140 | 169 | 0.69 | 0.79 | 0.03 | -0.04 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 40.00 | 6.80 | 7.40 | 7.10 | 7.10 | +6.50 | +1,083.34% | 0.18 | 2,576 | 1,966 | 0.73 | 0.75 | 0.03 | -0.05 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 41.00 | 6.30 | 7.10 | 6.70 | 6.40 | +5.80 | +966.67% | 0.16 | 171 | 1,036 | 0.78 | 0.71 | 0.03 | -0.05 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 42.00 | 5.80 | 6.50 | 6.15 | 6.02 | +5.48 | +1,014.82% | 0.15 | 180 | 368 | 0.79 | 0.67 | 0.03 | -0.05 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 43.00 | 5.40 | 5.90 | 5.65 | 5.60 | +4.83 | +627.28% | 0.13 | 475 | 73 | 0.80 | 0.63 | 0.04 | -0.06 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 44.00 | 4.60 | 5.40 | 5.00 | 4.95 | +4.37 | +753.45% | 0.11 | 264 | 55 | 0.77 | 0.60 | 0.04 | -0.06 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 45.00 | 4.60 | 4.80 | 4.70 | 4.70 | +4.36 | +1,282.36% | 0.10 | 2,999 | 2,415 | 0.80 | 0.56 | 0.04 | -0.06 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 46.00 | 4.20 | 4.60 | 4.40 | 4.20 | +3.77 | +876.75% | 0.10 | 895 | 22 | 0.84 | 0.53 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 47.00 | 3.50 | 4.60 | 4.05 | 4.00 | +3.22 | +412.83% | 0.09 | 467 | 44 | 0.84 | 0.50 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 48.00 | 3.30 | 4.00 | 3.65 | 4.10 | +3.53 | +619.30% | 0.08 | 235 | 104 | 0.84 | 0.47 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 49.00 | 3.40 | 3.80 | 3.60 | 3.30 | +1.95 | +144.45% | 0.07 | 385 | 73 | 0.89 | 0.44 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 50.00 | 3.20 | 3.50 | 3.35 | 3.30 | +3.00 | +1,000.00% | 0.07 | 2,790 | 5,272 | 0.90 | 0.41 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 55.00 | 2.10 | 2.40 | 2.25 | 2.40 | +1.97 | +458.14% | 0.04 | 2,364 | 387 | 0.94 | 0.31 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.24 | -96.00% | 0.00 | 5 | 60 | 1.75 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.56 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 142 | 1.48 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.39 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.01 | -0.09 | -90.00% | 0.01 | 21 | 154 | 1.32 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.45 | 0.23 | 0.04 | -0.27 | -87.10% | 0.01 | 10 | 67 | 1.25 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.14 | -73.69% | 0.00 | 30 | 3,031 | 1.18 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.15 | -71.43% | 0.00 | 47 | 256 | 1.23 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.44 | -93.62% | 0.00 | 34 | 330 | 1.05 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.33 | -86.85% | 0.01 | 27 | 204 | 1.43 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.08 | -0.61 | -88.41% | 0.01 | 12 | 546 | 1.43 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.86 | -95.56% | 0.00 | 155 | 897 | 0.98 | -0.01 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.05 | -1.05 | -95.46% | 0.00 | 138 | 263 | 0.99 | -0.01 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 27.00 | 0.05 | 0.50 | 0.28 | 0.10 | -1.41 | -93.38% | 0.01 | 103 | 309 | 0.99 | -0.01 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 28.00 | 0.05 | 0.50 | 0.28 | 0.07 | -1.83 | -96.32% | 0.01 | 83 | 428 | 0.93 | -0.02 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 29.00 | 0.05 | 0.10 | 0.08 | 0.05 | -2.30 | -97.88% | 0.00 | 104 | 1,167 | 0.72 | -0.03 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | 0.09 | -2.80 | -96.89% | 0.00 | 1,186 | 742 | 0.67 | -0.04 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.10 | -3.50 | -97.23% | 0.00 | 59 | 232 | 0.79 | -0.04 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 32.00 | 0.05 | 0.20 | 0.13 | 0.14 | -3.96 | -96.59% | 0.00 | 651 | 236 | 0.64 | -0.06 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 0.70 | 0.35 | 0.16 | -4.65 | -96.68% | 0.01 | 53 | 134 | 0.90 | -0.06 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 34.00 | 0.10 | 0.35 | 0.23 | 0.22 | -5.06 | -95.84% | 0.01 | 67 | 157 | 0.60 | -0.08 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 35.00 | 0.25 | 0.35 | 0.30 | 0.30 | -5.83 | -95.11% | 0.01 | 14,961 | 182 | 0.61 | -0.10 | 0.02 | -0.03 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 36.00 | 0.05 | 0.60 | 0.33 | 0.36 | -6.54 | -94.79% | 0.01 | 260 | 119 | 0.53 | -0.13 | 0.02 | -0.03 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 37.00 | 0.45 | 1.40 | 0.93 | 0.62 | -7.28 | -92.16% | 0.03 | 88 | 144 | 0.71 | -0.15 | 0.02 | -0.03 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 38.00 | 0.70 | 1.00 | 0.85 | 0.88 | -6.52 | -88.11% | 0.02 | 264 | 72 | 0.64 | -0.18 | 0.03 | -0.04 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 39.00 | 1.05 | 1.35 | 1.20 | 1.26 | -6.24 | -83.20% | 0.03 | 125 | 34 | 0.66 | -0.21 | 0.03 | -0.04 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 40.00 | 1.50 | 1.60 | 1.55 | 1.46 | -7.44 | -83.60% | 0.04 | 1,139 | 19 | 0.68 | -0.25 | 0.03 | -0.05 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 41.00 | 1.95 | 2.20 | 2.08 | 2.00 | -4.80 | -70.59% | 0.05 | 183 | 37 | 0.71 | -0.29 | 0.03 | -0.05 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 42.00 | 2.50 | 2.70 | 2.60 | 2.59 | -6.51 | -71.54% | 0.06 | 299 | 1 | 0.74 | -0.33 | 0.03 | -0.05 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 43.00 | 2.95 | 3.20 | 3.08 | 3.25 | -4.76 | -59.43% | 0.07 | 1,238 | 1 | 0.75 | -0.37 | 0.04 | -0.06 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 44.00 | 3.50 | 3.80 | 3.65 | 3.58 | -8.01 | -69.12% | 0.08 | 179 | 1 | 0.77 | -0.40 | 0.04 | -0.06 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 45.00 | 4.10 | 4.40 | 4.25 | 4.50 | -9.99 | -68.95% | 0.09 | 1,981 | 11 | 0.78 | -0.44 | 0.04 | -0.06 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 46.00 | 4.80 | 5.10 | 4.95 | 4.99 | % | 0.11 | 345 | 0 | 0.81 | -0.47 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 4:00:01 PM EST | |
| 47.00 | 5.40 | 5.80 | 5.60 | 5.30 | % | 0.12 | 7 | 0 | 0.81 | -0.50 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 4:00:01 PM EST | |
| 48.00 | 6.10 | 6.50 | 6.30 | 6.90 | % | 0.13 | 18 | 0 | 0.85 | -0.53 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 4:00:01 PM EST | |
| 49.00 | 6.80 | 7.20 | 7.00 | 7.90 | % | 0.14 | 97 | 0 | 0.85 | -0.56 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 4:00:01 PM EST | |
| 50.00 | 7.60 | 7.90 | 7.75 | 7.90 | -7.90 | -50.00% | 0.15 | 30 | 8 | 0.86 | -0.59 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 55.00 | 11.20 | 12.30 | 11.75 | 11.55 | % | 0.21 | 28 | 0 | 0.91 | -0.69 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |