Options Chain for MP MATERIALS CORP COM CL A (MP) - $51.71 as of 7/10/2026 3:00:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 16.25 | 19.50 | 17.88 | % | 0.51 | 0 | 0 | 1.27 | 0.93 | 0.01 | -0.03 | 7/10/2026 3:59:58 PM EST | |||
| 40.00 | 12.10 | 15.45 | 13.78 | 13.50 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.16 | 0.85 | 0.01 | -0.04 | 7/9/2026 | 7/10/2026 3:59:58 PM EST |
| 41.00 | 11.05 | 14.70 | 12.88 | % | 0.31 | 0 | 0 | 1.14 | 0.84 | 0.02 | -0.04 | 7/10/2026 3:59:58 PM EST | |||
| 42.00 | 9.85 | 13.95 | 11.90 | % | 0.28 | 0 | 0 | 1.12 | 0.82 | 0.02 | -0.05 | 7/10/2026 3:59:58 PM EST | |||
| 43.00 | 9.40 | 13.15 | 11.28 | % | 0.26 | 0 | 0 | 1.09 | 0.80 | 0.02 | -0.05 | 7/10/2026 3:59:58 PM EST | |||
| 44.00 | 8.70 | 12.50 | 10.60 | % | 0.24 | 0 | 0 | 0.71 | 0.78 | 0.02 | -0.05 | 7/10/2026 3:59:58 PM EST | |||
| 45.00 | 7.85 | 11.75 | 9.80 | % | 0.22 | 0 | 0 | 0.70 | 0.75 | 0.02 | -0.05 | 7/10/2026 3:59:58 PM EST | |||
| 46.00 | 7.20 | 11.00 | 9.10 | % | 0.20 | 0 | 0 | 0.71 | 0.73 | 0.02 | -0.05 | 7/10/2026 3:59:58 PM EST | |||
| 47.00 | 6.60 | 10.35 | 8.48 | % | 0.18 | 0 | 0 | 0.72 | 0.71 | 0.02 | -0.05 | 7/10/2026 3:59:58 PM EST | |||
| 48.00 | 7.45 | 8.25 | 7.85 | % | 0.16 | 0 | 0 | 0.72 | 0.68 | 0.02 | -0.06 | 7/10/2026 3:59:58 PM EST | |||
| 49.00 | 6.40 | 7.60 | 7.00 | % | 0.14 | 0 | 0 | 0.68 | 0.65 | 0.03 | -0.06 | 7/10/2026 3:59:58 PM EST | |||
| 50.00 | 6.30 | 7.15 | 6.73 | % | 0.13 | 0 | 0 | 0.72 | 0.63 | 0.03 | -0.06 | 7/10/2026 3:59:58 PM EST | |||
| 51.00 | 5.25 | 7.80 | 6.53 | % | 0.13 | 0 | 0 | 0.76 | 0.60 | 0.03 | -0.06 | 7/10/2026 3:59:58 PM EST | |||
| 52.00 | 5.25 | 6.05 | 5.65 | % | 0.11 | 0 | 0 | 0.71 | 0.57 | 0.03 | -0.06 | 7/10/2026 3:59:58 PM EST | |||
| 53.00 | 4.50 | 6.95 | 5.73 | % | 0.11 | 0 | 0 | 0.77 | 0.54 | 0.03 | -0.06 | 7/10/2026 3:59:58 PM EST | |||
| 54.00 | 4.40 | 5.10 | 4.75 | 4.76 | % | 0.09 | 1 | 0 | 0.70 | 0.51 | 0.03 | -0.06 | 7/10/2026 | 7/10/2026 3:59:58 PM EST | |
| 55.00 | 3.95 | 6.20 | 5.08 | 3.94 | % | 0.09 | 9 | 0 | 0.80 | 0.48 | 0.03 | -0.06 | 7/10/2026 | 7/10/2026 3:59:58 PM EST | |
| 56.00 | 3.40 | 4.50 | 3.95 | 4.05 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.70 | 0.45 | 0.03 | -0.06 | 7/9/2026 | 7/10/2026 3:59:58 PM EST |
| 57.00 | 3.25 | 4.10 | 3.68 | % | 0.06 | 0 | 0 | 0.70 | 0.42 | 0.03 | -0.05 | 7/10/2026 3:59:58 PM EST | |||
| 58.00 | 2.80 | 3.85 | 3.33 | 2.85 | % | 0.06 | 4 | 0 | 0.70 | 0.40 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 3:59:58 PM EST | |
| 59.00 | 2.64 | 3.45 | 3.05 | % | 0.05 | 0 | 0 | 0.70 | 0.37 | 0.03 | -0.05 | 7/10/2026 3:59:58 PM EST | |||
| 60.00 | 0.74 | 3.30 | 2.02 | % | 0.03 | 0 | 0 | 0.58 | 0.34 | 0.03 | -0.05 | 7/10/2026 3:59:58 PM EST | |||
| 61.00 | 0.43 | 3.10 | 1.77 | % | 0.03 | 0 | 0 | 0.58 | 0.32 | 0.03 | -0.05 | 7/10/2026 3:59:58 PM EST | |||
| 62.00 | 1.75 | 4.20 | 2.98 | % | 0.05 | 0 | 0 | 0.79 | 0.30 | 0.03 | -0.05 | 7/10/2026 3:59:58 PM EST | |||
| 63.00 | 1.38 | 2.59 | 1.99 | % | 0.03 | 0 | 0 | 0.68 | 0.27 | 0.03 | -0.05 | 7/10/2026 3:59:58 PM EST | |||
| 64.00 | 1.37 | 2.56 | 1.97 | % | 0.03 | 0 | 0 | 0.71 | 0.25 | 0.02 | -0.04 | 7/10/2026 3:59:58 PM EST | |||
| 65.00 | 1.47 | 2.22 | 1.85 | % | 0.03 | 0 | 0 | 0.72 | 0.23 | 0.02 | -0.04 | 7/10/2026 3:59:58 PM EST | |||
| 70.00 | 0.43 | 1.39 | 0.91 | % | 0.01 | 0 | 0 | 0.66 | 0.16 | 0.02 | -0.04 | 7/10/2026 3:59:58 PM EST | |||
| 75.00 | 0.55 | 1.22 | 0.89 | % | 0.01 | 0 | 0 | 0.76 | 0.11 | 0.01 | -0.03 | 7/10/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.49 | 1.25 | % | 0.02 | 0 | 0 | 1.19 | 0.06 | 0.01 | -0.02 | 7/10/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 1.35 | -0.07 | 0.01 | -0.03 | 7/10/2026 3:59:58 PM EST | |||
| 40.00 | 0.52 | 3.00 | 1.76 | % | 0.04 | 0 | 0 | 0.88 | -0.15 | 0.01 | -0.04 | 7/10/2026 3:59:58 PM EST | |||
| 41.00 | 0.57 | 3.20 | 1.89 | % | 0.05 | 0 | 0 | 0.85 | -0.16 | 0.02 | -0.04 | 7/10/2026 3:59:58 PM EST | |||
| 42.00 | 0.87 | 2.99 | 1.93 | % | 0.05 | 0 | 0 | 0.82 | -0.18 | 0.02 | -0.05 | 7/10/2026 3:59:58 PM EST | |||
| 43.00 | 1.06 | 1.80 | 1.43 | % | 0.03 | 0 | 0 | 0.69 | -0.20 | 0.02 | -0.05 | 7/10/2026 3:59:58 PM EST | |||
| 44.00 | 1.22 | 3.90 | 2.56 | % | 0.06 | 0 | 0 | 0.83 | -0.22 | 0.02 | -0.05 | 7/10/2026 3:59:58 PM EST | |||
| 45.00 | 1.38 | 4.20 | 2.79 | % | 0.06 | 0 | 0 | 0.81 | -0.25 | 0.02 | -0.05 | 7/10/2026 3:59:58 PM EST | |||
| 46.00 | 1.86 | 4.40 | 3.13 | % | 0.07 | 0 | 0 | 0.81 | -0.27 | 0.02 | -0.05 | 7/10/2026 3:59:58 PM EST | |||
| 47.00 | 2.25 | 3.30 | 2.78 | % | 0.06 | 0 | 0 | 0.70 | -0.29 | 0.02 | -0.05 | 7/10/2026 3:59:58 PM EST | |||
| 48.00 | 2.77 | 5.30 | 4.04 | % | 0.08 | 0 | 0 | 0.83 | -0.32 | 0.02 | -0.06 | 7/10/2026 3:59:58 PM EST | |||
| 49.00 | 3.10 | 4.15 | 3.63 | 3.68 | % | 0.07 | 30 | 0 | 0.71 | -0.35 | 0.03 | -0.06 | 7/10/2026 | 7/10/2026 3:59:58 PM EST | |
| 50.00 | 3.65 | 4.80 | 4.23 | 4.36 | % | 0.08 | 1 | 0 | 0.73 | -0.37 | 0.03 | -0.06 | 7/10/2026 | 7/10/2026 3:59:58 PM EST | |
| 51.00 | 3.40 | 5.05 | 4.23 | 4.80 | % | 0.08 | 2 | 0 | 0.66 | -0.40 | 0.03 | -0.06 | 7/10/2026 | 7/10/2026 3:59:58 PM EST | |
| 52.00 | 4.60 | 5.70 | 5.15 | % | 0.10 | 0 | 0 | 0.71 | -0.43 | 0.03 | -0.06 | 7/10/2026 3:59:58 PM EST | |||
| 53.00 | 4.30 | 6.10 | 5.20 | % | 0.10 | 0 | 0 | 0.65 | -0.46 | 0.03 | -0.06 | 7/10/2026 3:59:58 PM EST | |||
| 54.00 | 5.90 | 6.95 | 6.43 | % | 0.12 | 0 | 0 | 0.73 | -0.49 | 0.03 | -0.06 | 7/10/2026 3:59:58 PM EST | |||
| 55.00 | 6.35 | 7.30 | 6.83 | % | 0.12 | 0 | 0 | 0.71 | -0.52 | 0.03 | -0.06 | 7/10/2026 3:59:58 PM EST | |||
| 56.00 | 7.00 | 8.25 | 7.63 | % | 0.14 | 0 | 0 | 0.73 | -0.55 | 0.03 | -0.06 | 7/10/2026 3:59:58 PM EST | |||
| 57.00 | 7.55 | 8.60 | 8.08 | % | 0.14 | 0 | 0 | 0.70 | -0.58 | 0.03 | -0.05 | 7/10/2026 3:59:58 PM EST | |||
| 58.00 | 8.35 | 9.30 | 8.83 | % | 0.15 | 0 | 0 | 0.71 | -0.60 | 0.03 | -0.05 | 7/10/2026 3:59:58 PM EST | |||
| 59.00 | 9.10 | 9.95 | 9.53 | % | 0.16 | 0 | 0 | 0.71 | -0.63 | 0.03 | -0.05 | 7/10/2026 3:59:58 PM EST | |||
| 60.00 | 8.95 | 11.80 | 10.38 | % | 0.17 | 0 | 0 | 0.72 | -0.66 | 0.03 | -0.05 | 7/10/2026 3:59:58 PM EST | |||
| 61.00 | 8.95 | 11.55 | 10.25 | % | 0.17 | 0 | 0 | 0.56 | -0.68 | 0.03 | -0.05 | 7/10/2026 3:59:58 PM EST | |||
| 62.00 | 10.20 | 13.55 | 11.88 | % | 0.19 | 0 | 0 | 0.70 | -0.70 | 0.03 | -0.05 | 7/10/2026 3:59:58 PM EST | |||
| 63.00 | 11.00 | 14.15 | 12.58 | 12.63 | % | 0.20 | 1 | 0 | 0.68 | -0.73 | 0.03 | -0.05 | 7/10/2026 | 7/10/2026 3:59:58 PM EST | |
| 64.00 | 11.35 | 15.25 | 13.30 | % | 0.21 | 0 | 0 | 0.98 | -0.75 | 0.02 | -0.04 | 7/10/2026 3:59:58 PM EST | |||
| 65.00 | 12.10 | 16.10 | 14.10 | % | 0.22 | 0 | 0 | 0.99 | -0.77 | 0.02 | -0.04 | 7/10/2026 3:59:58 PM EST | |||
| 70.00 | 17.30 | 20.40 | 18.85 | % | 0.27 | 0 | 0 | 1.03 | -0.84 | 0.02 | -0.04 | 7/10/2026 3:59:58 PM EST | |||
| 75.00 | 21.15 | 25.00 | 23.08 | % | 0.31 | 0 | 0 | 1.10 | -0.89 | 0.01 | -0.03 | 7/10/2026 3:59:58 PM EST | |||
| 80.00 | 26.55 | 29.75 | 28.15 | % | 0.35 | 0 | 0 | 1.16 | -0.94 | 0.01 | -0.02 | 7/10/2026 3:59:58 PM EST |