Options Chain for MP MATERIALS CORP COM CL A (MP) - $31.19 as of 7/8/2025 9:01:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.10 | 12.40 | 11.75 | % | 0.59 | 0 | 0 | 1.30 | 0.93 | 0.01 | -0.02 | 7/8/2025 3:59:52 PM EST | |||
| 22.00 | 8.90 | 11.50 | 10.20 | % | 0.46 | 0 | 0 | 1.54 | 0.89 | 0.02 | -0.02 | 7/8/2025 3:59:52 PM EST | |||
| 23.00 | 8.00 | 10.60 | 9.30 | % | 0.40 | 0 | 0 | 1.46 | 0.86 | 0.02 | -0.03 | 7/8/2025 3:59:52 PM EST | |||
| 24.00 | 7.40 | 10.00 | 8.70 | % | 0.36 | 0 | 0 | 1.24 | 0.83 | 0.02 | -0.03 | 7/8/2025 3:59:52 PM EST | |||
| 25.00 | 6.50 | 8.10 | 7.30 | % | 0.29 | 0 | 0 | 1.10 | 0.80 | 0.03 | -0.04 | 7/8/2025 3:59:52 PM EST | |||
| 26.00 | 6.30 | 8.10 | 7.20 | 5.48 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.01 | 0.77 | 0.03 | -0.04 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 27.00 | 5.60 | 6.10 | 5.85 | % | 0.22 | 0 | 0 | 0.79 | 0.74 | 0.03 | -0.04 | 7/8/2025 3:59:52 PM EST | |||
| 28.00 | 5.00 | 5.40 | 5.20 | 6.08 | % | 0.19 | 4 | 0 | 0.79 | 0.70 | 0.04 | -0.04 | 7/8/2025 | 7/8/2025 3:59:52 PM EST | |
| 29.00 | 4.40 | 4.80 | 4.60 | 5.35 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.78 | 0.66 | 0.04 | -0.04 | 7/3/2025 | 7/8/2025 3:59:52 PM EST |
| 30.00 | 3.90 | 4.30 | 4.10 | 3.89 | % | 0.14 | 1 | 0 | 0.79 | 0.62 | 0.04 | -0.04 | 7/8/2025 | 7/8/2025 3:59:52 PM EST | |
| 31.00 | 3.40 | 3.80 | 3.60 | 3.40 | -0.24 | -6.60% | 0.12 | 1 | 1 | 0.77 | 0.57 | 0.04 | -0.04 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 32.00 | 2.90 | 3.50 | 3.20 | 3.57 | +0.55 | +18.22% | 0.10 | 6 | 11 | 0.81 | 0.53 | 0.04 | -0.04 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 33.00 | 2.50 | 3.90 | 3.20 | 3.30 | +0.75 | +29.42% | 0.10 | 2 | 5 | 0.88 | 0.49 | 0.04 | -0.04 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 34.00 | 1.20 | 2.65 | 1.93 | 2.54 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.67 | 0.45 | 0.04 | -0.04 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 35.00 | 1.95 | 2.65 | 2.30 | 2.63 | +0.63 | +31.50% | 0.07 | 41 | 4 | 0.83 | 0.41 | 0.04 | -0.04 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 36.00 | 1.70 | 2.05 | 1.88 | 2.05 | +0.25 | +13.89% | 0.05 | 3 | 1 | 0.80 | 0.38 | 0.04 | -0.04 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 37.00 | 1.45 | 2.35 | 1.90 | 1.95 | +0.45 | +30.00% | 0.05 | 1 | 3 | 0.87 | 0.34 | 0.04 | -0.04 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 38.00 | 0.45 | 3.20 | 1.83 | % | 0.05 | 0 | 0 | 0.90 | 0.32 | 0.04 | -0.04 | 7/8/2025 3:59:52 PM EST | |||
| 39.00 | 1.10 | 2.35 | 1.73 | 1.11 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.93 | 0.29 | 0.04 | -0.04 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 40.00 | 0.95 | 1.95 | 1.45 | % | 0.04 | 0 | 0 | 0.91 | 0.26 | 0.03 | -0.04 | 7/8/2025 3:59:52 PM EST | |||
| 41.00 | 0.80 | 1.30 | 1.05 | % | 0.03 | 0 | 0 | 0.85 | 0.24 | 0.03 | -0.04 | 7/8/2025 3:59:52 PM EST | |||
| 42.00 | 0.70 | 1.30 | 1.00 | 0.80 | -0.44 | -35.49% | 0.02 | 9 | 1 | 0.88 | 0.22 | 0.03 | -0.03 | 7/8/2025 | 7/8/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.25 | 1.13 | % | 0.06 | 0 | 0 | 1.85 | -0.07 | 0.01 | -0.02 | 7/8/2025 3:59:52 PM EST | |||
| 22.00 | 0.00 | 2.45 | 1.23 | % | 0.06 | 0 | 0 | 1.66 | -0.11 | 0.02 | -0.02 | 7/8/2025 3:59:52 PM EST | |||
| 23.00 | 0.05 | 2.60 | 1.33 | % | 0.06 | 0 | 0 | 1.02 | -0.14 | 0.02 | -0.03 | 7/8/2025 3:59:52 PM EST | |||
| 24.00 | 0.40 | 2.80 | 1.60 | % | 0.07 | 0 | 0 | 1.09 | -0.17 | 0.02 | -0.03 | 7/8/2025 3:59:52 PM EST | |||
| 25.00 | 0.55 | 1.10 | 0.83 | % | 0.03 | 0 | 0 | 0.75 | -0.20 | 0.03 | -0.04 | 7/8/2025 3:59:52 PM EST | |||
| 26.00 | 0.80 | 2.00 | 1.40 | % | 0.05 | 0 | 0 | 0.86 | -0.23 | 0.03 | -0.04 | 7/8/2025 3:59:52 PM EST | |||
| 27.00 | 1.35 | 1.65 | 1.50 | 1.66 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.79 | -0.26 | 0.03 | -0.04 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 28.00 | 1.70 | 2.00 | 1.85 | 1.88 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.80 | -0.30 | 0.04 | -0.04 | 7/7/2025 | 7/8/2025 3:59:52 PM EST |
| 29.00 | 2.15 | 2.45 | 2.30 | % | 0.08 | 0 | 0 | 0.79 | -0.34 | 0.04 | -0.04 | 7/8/2025 3:59:52 PM EST | |||
| 30.00 | 2.40 | 3.80 | 3.10 | 2.63 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.89 | -0.38 | 0.04 | -0.04 | 7/3/2025 | 7/8/2025 3:59:52 PM EST |
| 31.00 | 3.10 | 3.50 | 3.30 | 2.77 | -0.63 | -18.53% | 0.11 | 10 | 1 | 0.80 | -0.43 | 0.04 | -0.04 | 7/8/2025 | 7/8/2025 3:59:52 PM EST |
| 32.00 | 3.50 | 4.00 | 3.75 | % | 0.12 | 0 | 0 | 0.78 | -0.47 | 0.04 | -0.04 | 7/8/2025 3:59:52 PM EST | |||
| 33.00 | 4.20 | 5.80 | 5.00 | % | 0.15 | 0 | 0 | 0.92 | -0.51 | 0.04 | -0.04 | 7/8/2025 3:59:52 PM EST | |||
| 34.00 | 4.90 | 5.80 | 5.35 | % | 0.16 | 0 | 0 | 0.88 | -0.55 | 0.04 | -0.04 | 7/8/2025 3:59:52 PM EST | |||
| 35.00 | 5.60 | 6.00 | 5.80 | % | 0.17 | 0 | 0 | 0.80 | -0.59 | 0.04 | -0.04 | 7/8/2025 3:59:52 PM EST | |||
| 36.00 | 6.30 | 6.70 | 6.50 | % | 0.18 | 0 | 0 | 0.80 | -0.62 | 0.04 | -0.04 | 7/8/2025 3:59:52 PM EST | |||
| 37.00 | 7.10 | 7.50 | 7.30 | % | 0.20 | 0 | 0 | 0.81 | -0.66 | 0.04 | -0.04 | 7/8/2025 3:59:52 PM EST | |||
| 38.00 | 7.60 | 8.30 | 7.95 | % | 0.21 | 0 | 0 | 0.76 | -0.68 | 0.04 | -0.04 | 7/8/2025 3:59:52 PM EST | |||
| 39.00 | 7.70 | 10.80 | 9.25 | % | 0.24 | 0 | 0 | 0.90 | -0.71 | 0.04 | -0.04 | 7/8/2025 3:59:52 PM EST | |||
| 40.00 | 8.50 | 11.70 | 10.10 | % | 0.25 | 0 | 0 | 0.88 | -0.74 | 0.03 | -0.04 | 7/8/2025 3:59:52 PM EST | |||
| 41.00 | 10.40 | 10.90 | 10.65 | % | 0.26 | 0 | 0 | 0.83 | -0.76 | 0.03 | -0.04 | 7/8/2025 3:59:52 PM EST | |||
| 42.00 | 11.10 | 12.00 | 11.55 | % | 0.28 | 0 | 0 | 0.84 | -0.78 | 0.03 | -0.03 | 7/8/2025 3:59:52 PM EST |