Options Chain for MP MATERIALS CORP COM CL A (MP) - $51.11 as of 8/7/2026 8:43:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.35 | 23.30 | 21.33 | 21.50 | +3.00 | +16.22% | 0.71 | 2 | 4 | 2.21 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 31.00 | 18.35 | 22.30 | 20.33 | % | 0.66 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 32.00 | 17.35 | 21.30 | 19.33 | % | 0.60 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 33.00 | 16.35 | 20.30 | 18.33 | % | 0.56 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 34.00 | 15.40 | 19.30 | 17.35 | % | 0.51 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 35.00 | 14.40 | 18.35 | 16.38 | % | 0.47 | 0 | 0 | 1.86 | 0.99 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 36.00 | 13.40 | 17.35 | 15.38 | % | 0.43 | 0 | 0 | 1.71 | 0.99 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 37.00 | 12.85 | 16.35 | 14.60 | 7.20 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.62 | 0.98 | 0.01 | -0.01 | 7/27/2026 | 8/7/2026 3:59:56 PM EST |
| 38.00 | 12.35 | 14.90 | 13.63 | % | 0.36 | 0 | 0 | 1.26 | 0.97 | 0.01 | -0.01 | 8/7/2026 3:59:56 PM EST | |||
| 39.00 | 11.70 | 13.55 | 12.63 | 12.73 | +2.59 | +25.55% | 0.32 | 2 | 13 | 1.03 | 0.96 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 40.00 | 10.95 | 13.00 | 11.98 | 10.55 | +2.70 | +34.40% | 0.30 | 1 | 73 | 1.14 | 0.94 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 41.00 | 9.75 | 12.05 | 10.90 | 8.15 | 0.00 | 0.00% | 0.27 | 0 | 7 | 1.09 | 0.92 | 0.02 | -0.03 | 8/4/2026 | 8/7/2026 3:59:56 PM EST |
| 42.00 | 9.00 | 10.50 | 9.75 | 10.00 | +4.60 | +85.19% | 0.23 | 6 | 27 | 0.81 | 0.90 | 0.02 | -0.03 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 43.00 | 8.15 | 10.35 | 9.25 | 6.99 | 0.00 | 0.00% | 0.22 | 0 | 8 | 1.03 | 0.87 | 0.02 | -0.04 | 8/5/2026 | 8/7/2026 3:59:56 PM EST |
| 44.00 | 7.45 | 9.50 | 8.48 | 8.90 | +2.85 | +47.11% | 0.19 | 20 | 25 | 0.99 | 0.84 | 0.03 | -0.05 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 45.00 | 6.25 | 8.75 | 7.50 | 8.37 | +3.42 | +69.10% | 0.17 | 15 | 50 | 0.98 | 0.81 | 0.03 | -0.05 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 46.00 | 6.10 | 7.75 | 6.93 | 6.75 | +2.00 | +42.11% | 0.15 | 9 | 47 | 0.78 | 0.77 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 47.00 | 5.05 | 6.70 | 5.88 | 6.70 | +2.50 | +59.53% | 0.13 | 44 | 69 | 0.67 | 0.73 | 0.04 | -0.07 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 48.00 | 4.90 | 6.55 | 5.73 | 6.30 | +2.80 | +80.00% | 0.12 | 84 | 143 | 0.82 | 0.68 | 0.04 | -0.07 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 49.00 | 4.50 | 6.15 | 5.33 | 5.34 | +2.04 | +61.82% | 0.11 | 6 | 28 | 0.86 | 0.64 | 0.04 | -0.08 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 50.00 | 3.95 | 4.85 | 4.40 | 4.15 | +1.40 | +50.91% | 0.09 | 157 | 176 | 0.77 | 0.59 | 0.04 | -0.08 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 51.00 | 3.45 | 4.20 | 3.83 | 4.22 | +1.84 | +77.32% | 0.08 | 82 | 262 | 0.76 | 0.55 | 0.04 | -0.08 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 52.00 | 3.05 | 3.50 | 3.28 | 3.50 | +1.41 | +67.47% | 0.06 | 61 | 64 | 0.74 | 0.50 | 0.04 | -0.09 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 53.00 | 2.60 | 2.99 | 2.80 | 2.80 | +0.56 | +25.00% | 0.05 | 80 | 128 | 0.72 | 0.46 | 0.04 | -0.09 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 54.00 | 2.27 | 2.93 | 2.60 | 2.51 | +0.76 | +43.43% | 0.05 | 86 | 52 | 0.76 | 0.42 | 0.04 | -0.09 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 55.00 | 2.04 | 2.47 | 2.26 | 2.30 | +0.97 | +72.94% | 0.04 | 142 | 129 | 0.76 | 0.38 | 0.04 | -0.09 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 56.00 | 1.63 | 2.38 | 2.01 | 2.50 | +1.21 | +93.80% | 0.04 | 50 | 216 | 0.77 | 0.35 | 0.04 | -0.09 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 57.00 | 1.58 | 2.00 | 1.79 | 1.78 | +0.63 | +54.79% | 0.03 | 878 | 311 | 0.78 | 0.31 | 0.04 | -0.08 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 58.00 | 1.25 | 2.44 | 1.85 | 2.05 | +1.25 | +156.25% | 0.03 | 2 | 77 | 0.84 | 0.28 | 0.04 | -0.08 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 59.00 | 1.15 | 2.69 | 1.92 | 1.50 | +0.54 | +56.25% | 0.03 | 8 | 68 | 0.91 | 0.25 | 0.03 | -0.08 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 60.00 | 0.98 | 1.56 | 1.27 | 1.19 | +0.66 | +124.53% | 0.02 | 194 | 163 | 0.81 | 0.23 | 0.03 | -0.07 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 61.00 | 0.85 | 1.90 | 1.38 | 1.35 | +0.35 | +35.00% | 0.02 | 21 | 20 | 0.88 | 0.21 | 0.03 | -0.07 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 62.00 | 0.58 | 1.27 | 0.93 | 0.97 | +0.24 | +32.88% | 0.02 | 2 | 6 | 0.80 | 0.19 | 0.03 | -0.07 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 63.00 | 0.62 | 1.63 | 1.13 | 0.60 | -0.14 | -18.92% | 0.02 | 2 | 13 | 0.89 | 0.17 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 64.00 | 0.49 | 0.96 | 0.73 | 0.69 | +0.33 | +91.67% | 0.01 | 12 | 3 | 0.82 | 0.15 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 65.00 | 0.42 | 0.89 | 0.66 | 0.65 | +0.10 | +18.19% | 0.01 | 79 | 86 | 0.83 | 0.13 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 70.00 | 0.30 | 0.48 | 0.39 | 0.29 | +0.15 | +107.15% | 0.01 | 44 | 49 | 0.88 | 0.08 | 0.02 | -0.04 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 75.00 | 0.02 | 0.45 | 0.24 | 0.20 | -0.14 | -41.18% | 0.00 | 6 | 36 | 0.85 | 0.05 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.48 | 0.24 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.02 | 0.00 | -0.01 | 8/4/2026 | 8/7/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.79 | 0.40 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.80 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 32.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 33.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 34.00 | 0.00 | 0.14 | 0.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.98 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.31 | 0.16 | 0.06 | -0.17 | -73.92% | 0.00 | 6 | 95 | 1.08 | -0.01 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 1.35 | 0.68 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.54 | -0.01 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 1.80 | 0.90 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.63 | -0.02 | 0.01 | -0.01 | 8/5/2026 | 8/7/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 1.49 | 0.75 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.43 | -0.03 | 0.01 | -0.01 | 8/5/2026 | 8/7/2026 3:59:56 PM EST |
| 39.00 | 0.01 | 0.29 | 0.15 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.62 | -0.04 | 0.01 | -0.02 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 40.00 | 0.10 | 0.50 | 0.30 | 0.16 | -0.73 | -82.03% | 0.01 | 20 | 113 | 0.72 | -0.06 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 41.00 | 0.00 | 0.50 | 0.25 | 0.50 | -0.63 | -55.76% | 0.01 | 10 | 43 | 0.58 | -0.08 | 0.02 | -0.03 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 42.00 | 0.08 | 0.53 | 0.31 | 0.34 | -1.14 | -77.03% | 0.01 | 3 | 105 | 0.60 | -0.10 | 0.02 | -0.03 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 43.00 | 0.01 | 0.88 | 0.45 | 0.52 | -1.25 | -70.63% | 0.01 | 31 | 58 | 0.55 | -0.13 | 0.02 | -0.04 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 44.00 | 0.29 | 1.23 | 0.76 | 0.55 | -1.65 | -75.00% | 0.02 | 5 | 79 | 0.68 | -0.16 | 0.03 | -0.05 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 45.00 | 0.46 | 1.09 | 0.78 | 1.00 | -1.53 | -60.48% | 0.02 | 1,297 | 122 | 0.62 | -0.19 | 0.03 | -0.05 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 46.00 | 0.81 | 1.62 | 1.22 | 1.01 | -1.31 | -56.47% | 0.03 | 14 | 12 | 0.68 | -0.23 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 47.00 | 0.58 | 2.39 | 1.49 | 1.13 | -2.22 | -66.27% | 0.03 | 3 | 29 | 0.66 | -0.27 | 0.04 | -0.07 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 48.00 | 1.51 | 2.12 | 1.82 | 1.96 | -2.14 | -52.20% | 0.04 | 31 | 130 | 0.67 | -0.32 | 0.04 | -0.07 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 49.00 | 1.56 | 2.96 | 2.26 | 2.35 | -1.70 | -41.98% | 0.05 | 12 | 54 | 0.68 | -0.36 | 0.04 | -0.08 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 50.00 | 2.40 | 3.00 | 2.70 | 2.80 | -2.17 | -43.67% | 0.05 | 15 | 31 | 0.68 | -0.41 | 0.04 | -0.08 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 51.00 | 2.95 | 3.50 | 3.23 | 2.79 | -2.66 | -48.81% | 0.06 | 3 | 6 | 0.69 | -0.45 | 0.04 | -0.08 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 52.00 | 3.25 | 5.15 | 4.20 | 3.46 | -2.71 | -43.93% | 0.08 | 15 | 17 | 0.77 | -0.50 | 0.04 | -0.09 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 53.00 | 3.55 | 5.30 | 4.43 | 8.68 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.70 | -0.54 | 0.04 | -0.09 | 8/4/2026 | 8/7/2026 3:59:56 PM EST |
| 54.00 | 4.05 | 5.60 | 4.83 | 4.20 | -3.33 | -44.23% | 0.09 | 10 | 37 | 0.65 | -0.58 | 0.04 | -0.09 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 55.00 | 4.75 | 6.55 | 5.65 | 5.44 | -3.00 | -35.55% | 0.10 | 49 | 33 | 0.68 | -0.62 | 0.04 | -0.09 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 56.00 | 5.40 | 7.00 | 6.20 | 5.78 | -3.22 | -35.78% | 0.11 | 1 | 15 | 0.65 | -0.65 | 0.04 | -0.09 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 57.00 | 6.00 | 7.85 | 6.93 | 9.97 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.64 | -0.69 | 0.04 | -0.08 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 58.00 | 6.95 | 8.60 | 7.78 | 8.27 | -2.61 | -23.99% | 0.13 | 1 | 18 | 0.65 | -0.72 | 0.04 | -0.08 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 59.00 | 7.70 | 9.55 | 8.63 | 10.31 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.66 | -0.75 | 0.03 | -0.08 | 7/13/2026 | 8/7/2026 3:59:56 PM EST |
| 60.00 | 8.50 | 10.35 | 9.43 | 12.72 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.64 | -0.77 | 0.03 | -0.07 | 8/4/2026 | 8/7/2026 3:59:56 PM EST |
| 61.00 | 9.25 | 11.65 | 10.45 | 14.25 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.64 | -0.79 | 0.03 | -0.07 | 8/4/2026 | 8/7/2026 3:59:56 PM EST |
| 62.00 | 10.15 | 12.30 | 11.23 | 14.78 | 0.00 | 0.00% | 0.18 | 0 | 25 | 0.59 | -0.81 | 0.03 | -0.07 | 8/4/2026 | 8/7/2026 3:59:56 PM EST |
| 63.00 | 11.05 | 13.00 | 12.03 | 11.51 | -3.99 | -25.75% | 0.19 | 9 | 37 | 1.07 | -0.83 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 64.00 | 11.90 | 14.25 | 13.08 | 20.23 | 0.00 | 0.00% | 0.20 | 0 | 9 | 1.18 | -0.85 | 0.02 | -0.06 | 8/3/2026 | 8/7/2026 3:59:56 PM EST |
| 65.00 | 13.00 | 15.20 | 14.10 | 13.90 | -3.70 | -21.03% | 0.22 | 1 | 22 | 1.28 | -0.87 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 70.00 | 17.55 | 20.05 | 18.80 | 28.90 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.38 | -0.92 | 0.02 | -0.04 | 7/30/2026 | 8/7/2026 3:59:56 PM EST |
| 75.00 | 22.40 | 25.05 | 23.73 | % | 0.32 | 0 | 0 | 1.56 | -0.95 | 0.01 | -0.03 | 8/7/2026 3:59:56 PM EST | |||
| 80.00 | 27.35 | 30.00 | 28.68 | 34.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.70 | -0.98 | 0.00 | -0.01 | 7/17/2026 | 8/7/2026 3:59:56 PM EST |