Options Chain for MP MATERIALS CORP COM CL A (MP) - $45.11 as of 7/11/2025 8:39:57 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 | 23.10 | 27.10 | 25.10 | % | 1.26 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 21.00 | 22.30 | 26.10 | 24.20 | % | 1.15 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 22.00 | 21.30 | 25.10 | 23.20 | % | 1.05 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 23.00 | 20.40 | 24.10 | 22.25 | % | 0.97 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 24.00 | 19.30 | 23.10 | 21.20 | % | 0.88 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 25.00 | 18.30 | 22.10 | 20.20 | % | 0.81 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 26.00 | 17.10 | 21.10 | 19.10 | % | 0.73 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 27.00 | 16.30 | 20.20 | 18.25 | 17.20 | 0.00 | 0.00% | 0.68 | 0 | 3 | 1.61 | 0.99 | 0.00 | -0.01 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 28.00 | 15.30 | 19.20 | 17.25 | % | 0.62 | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.01 | 7/11/2025 3:59:55 PM EST | |||
| 29.00 | 14.30 | 18.10 | 16.20 | % | 0.56 | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.01 | 7/11/2025 3:59:55 PM EST | |||
| 30.00 | 13.30 | 17.20 | 15.25 | 16.50 | +0.10 | +0.61% | 0.51 | 3 | 4 | 1.36 | 0.98 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 31.00 | 12.20 | 16.20 | 14.20 | % | 0.46 | 0 | 0 | 1.29 | 0.97 | 0.01 | -0.01 | 7/11/2025 3:59:55 PM EST | |||
| 32.00 | 11.40 | 15.30 | 13.35 | % | 0.42 | 0 | 0 | 1.24 | 0.96 | 0.01 | -0.01 | 7/11/2025 3:59:55 PM EST | |||
| 33.00 | 10.50 | 14.30 | 12.40 | % | 0.38 | 0 | 0 | 1.16 | 0.95 | 0.01 | -0.02 | 7/11/2025 3:59:55 PM EST | |||
| 34.00 | 9.30 | 13.40 | 11.35 | 10.10 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.11 | 0.93 | 0.01 | -0.02 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 35.00 | 8.40 | 12.50 | 10.45 | % | 0.30 | 0 | 0 | 1.06 | 0.91 | 0.02 | -0.02 | 7/11/2025 3:59:55 PM EST | |||
| 36.00 | 7.90 | 11.60 | 9.75 | 11.10 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.02 | 0.89 | 0.02 | -0.02 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 37.00 | 7.30 | 10.80 | 9.05 | % | 0.24 | 0 | 0 | 0.98 | 0.86 | 0.02 | -0.03 | 7/11/2025 3:59:55 PM EST | |||
| 38.00 | 6.90 | 10.10 | 8.50 | 9.70 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.97 | 0.83 | 0.03 | -0.03 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 39.00 | 5.90 | 9.40 | 7.65 | % | 0.20 | 0 | 0 | 0.95 | 0.79 | 0.03 | -0.03 | 7/11/2025 3:59:55 PM EST | |||
| 40.00 | 6.30 | 8.60 | 7.45 | 7.40 | -1.12 | -13.15% | 0.19 | 16 | 39 | 0.67 | 0.75 | 0.03 | -0.04 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 41.00 | 6.00 | 7.30 | 6.65 | % | 0.16 | 0 | 0 | 0.65 | 0.71 | 0.03 | -0.04 | 7/11/2025 3:59:55 PM EST | |||
| 42.00 | 5.50 | 6.40 | 5.95 | 6.50 | % | 0.14 | 1 | 0 | 0.63 | 0.67 | 0.03 | -0.04 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
| 43.00 | 5.00 | 6.40 | 5.70 | 5.50 | % | 0.13 | 3 | 0 | 0.65 | 0.64 | 0.04 | -0.04 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
| 44.00 | 4.60 | 6.00 | 5.30 | 5.17 | % | 0.12 | 1 | 0 | 0.70 | 0.60 | 0.04 | -0.05 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
| 45.00 | 4.50 | 4.90 | 4.70 | 4.70 | % | 0.10 | 99 | 0 | 0.69 | 0.56 | 0.04 | -0.05 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
| 46.00 | 4.00 | 5.20 | 4.60 | 4.14 | % | 0.10 | 32 | 0 | 0.74 | 0.53 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
| 47.00 | 3.50 | 4.90 | 4.20 | 4.21 | % | 0.09 | 8 | 0 | 0.70 | 0.50 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
| 48.00 | 3.20 | 4.10 | 3.65 | 4.50 | % | 0.08 | 5 | 0 | 0.71 | 0.47 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
| 49.00 | 2.95 | 4.00 | 3.48 | 5.13 | % | 0.07 | 6 | 0 | 0.74 | 0.44 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
| 50.00 | 2.85 | 4.00 | 3.43 | 3.20 | % | 0.07 | 15 | 0 | 0.75 | 0.42 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
| 51.00 | 2.45 | 3.70 | 3.08 | % | 0.06 | 0 | 0 | 0.74 | 0.39 | 0.03 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
| 52.00 | 2.20 | 3.20 | 2.70 | 2.65 | % | 0.05 | 19 | 0 | 0.78 | 0.37 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
| 53.00 | 2.05 | 3.30 | 2.68 | 4.80 | % | 0.05 | 1 | 0 | 0.77 | 0.35 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
| 54.00 | 1.80 | 2.80 | 2.30 | % | 0.04 | 0 | 0 | 0.78 | 0.33 | 0.03 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
| 55.00 | 1.70 | 2.85 | 2.28 | 2.25 | % | 0.04 | 15 | 0 | 0.78 | 0.31 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
| 56.00 | 0.65 | 2.45 | 1.55 | % | 0.03 | 0 | 0 | 0.71 | 0.29 | 0.03 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
| 57.00 | 1.40 | 2.40 | 1.90 | % | 0.03 | 0 | 0 | 0.80 | 0.28 | 0.02 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
| 58.00 | 1.30 | 2.25 | 1.78 | % | 0.03 | 0 | 0 | 0.81 | 0.26 | 0.02 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
| 59.00 | 0.70 | 2.75 | 1.73 | % | 0.03 | 0 | 0 | 0.83 | 0.25 | 0.02 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
| 60.00 | 1.05 | 2.10 | 1.58 | 4.00 | % | 0.03 | 10 | 0 | 0.82 | 0.24 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
| 65.00 | 0.85 | 1.60 | 1.23 | 1.30 | % | 0.02 | 20 | 0 | 0.89 | 0.18 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
| 70.00 | 0.80 | 1.55 | 1.18 | 0.77 | % | 0.02 | 25 | 0 | 0.96 | 0.14 | 0.01 | -0.04 | 7/11/2025 | 7/11/2025 3:59:55 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 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 20 | 2.31 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.62 | -0.01 | 0.00 | -0.01 | 7/11/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.54 | -0.01 | 0.00 | -0.01 | 7/11/2025 3:59:55 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.46 | -0.01 | 0.00 | -0.01 | 7/11/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 1.34 | -0.02 | 0.01 | -0.01 | 7/11/2025 3:59:55 PM EST | |||
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.31 | -0.03 | 0.01 | -0.01 | 7/11/2025 3:59:55 PM EST | |||
| 32.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.24 | -0.04 | 0.01 | -0.01 | 7/11/2025 3:59:55 PM EST | |||
| 33.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.18 | -0.05 | 0.01 | -0.02 | 7/11/2025 3:59:55 PM EST | |||
| 34.00 | 0.00 | 1.25 | 0.63 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.87 | -0.07 | 0.01 | -0.02 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 35.00 | 0.15 | 2.10 | 1.13 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.73 | -0.09 | 0.02 | -0.02 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 36.00 | 0.05 | 2.35 | 1.20 | % | 0.03 | 0 | 0 | 0.67 | -0.11 | 0.02 | -0.02 | 7/11/2025 3:59:55 PM EST | |||
| 37.00 | 0.05 | 2.40 | 1.23 | 0.94 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.62 | -0.14 | 0.02 | -0.03 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 38.00 | 0.70 | 1.00 | 0.85 | 0.70 | % | 0.02 | 3,102 | 0 | 0.55 | -0.17 | 0.03 | -0.03 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
| 39.00 | 0.05 | 2.95 | 1.50 | % | 0.04 | 0 | 0 | 0.57 | -0.21 | 0.03 | -0.03 | 7/11/2025 3:59:55 PM EST | |||
| 40.00 | 1.00 | 2.30 | 1.65 | 1.75 | -1.10 | -38.60% | 0.04 | 18 | 3 | 0.60 | -0.25 | 0.03 | -0.04 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 41.00 | 0.90 | 3.00 | 1.95 | 2.25 | % | 0.05 | 5 | 0 | 0.62 | -0.29 | 0.03 | -0.04 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
| 42.00 | 1.40 | 3.00 | 2.20 | % | 0.05 | 0 | 0 | 0.65 | -0.33 | 0.03 | -0.04 | 7/11/2025 3:59:55 PM EST | |||
| 43.00 | 1.75 | 3.80 | 2.78 | % | 0.06 | 0 | 0 | 0.68 | -0.36 | 0.04 | -0.04 | 7/11/2025 3:59:55 PM EST | |||
| 44.00 | 2.45 | 4.10 | 3.28 | % | 0.07 | 0 | 0 | 0.60 | -0.40 | 0.04 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
| 45.00 | 3.50 | 5.00 | 4.25 | 4.60 | % | 0.09 | 20 | 0 | 0.65 | -0.44 | 0.04 | -0.05 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
| 46.00 | 4.60 | 5.40 | 5.00 | % | 0.11 | 0 | 0 | 0.71 | -0.47 | 0.03 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
| 47.00 | 5.20 | 6.10 | 5.65 | % | 0.12 | 0 | 0 | 0.72 | -0.50 | 0.03 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
| 48.00 | 5.80 | 6.80 | 6.30 | 6.07 | % | 0.13 | 3 | 0 | 0.70 | -0.53 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
| 49.00 | 5.40 | 7.50 | 6.45 | 5.70 | % | 0.13 | 4 | 0 | 0.64 | -0.56 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
| 50.00 | 7.30 | 8.30 | 7.80 | 6.00 | % | 0.16 | 1 | 0 | 0.75 | -0.58 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:55 PM EST | |
| 51.00 | 8.00 | 9.10 | 8.55 | % | 0.17 | 0 | 0 | 0.76 | -0.61 | 0.03 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
| 52.00 | 8.80 | 9.90 | 9.35 | % | 0.18 | 0 | 0 | 0.77 | -0.63 | 0.03 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
| 53.00 | 9.60 | 10.80 | 10.20 | % | 0.19 | 0 | 0 | 0.79 | -0.65 | 0.03 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
| 54.00 | 10.40 | 11.60 | 11.00 | % | 0.20 | 0 | 0 | 0.79 | -0.67 | 0.03 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
| 55.00 | 11.20 | 12.40 | 11.80 | % | 0.21 | 0 | 0 | 0.81 | -0.69 | 0.03 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
| 56.00 | 10.90 | 13.50 | 12.20 | % | 0.22 | 0 | 0 | 0.82 | -0.71 | 0.03 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
| 57.00 | 11.50 | 14.10 | 12.80 | % | 0.22 | 0 | 0 | 0.82 | -0.72 | 0.02 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
| 58.00 | 12.50 | 15.10 | 13.80 | % | 0.24 | 0 | 0 | 0.84 | -0.74 | 0.02 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
| 59.00 | 14.80 | 16.00 | 15.40 | % | 0.26 | 0 | 0 | 0.85 | -0.75 | 0.02 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
| 60.00 | 15.10 | 16.80 | 15.95 | % | 0.27 | 0 | 0 | 0.85 | -0.76 | 0.02 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
| 65.00 | 18.90 | 21.50 | 20.20 | % | 0.31 | 0 | 0 | 0.83 | -0.82 | 0.02 | -0.04 | 7/11/2025 3:59:55 PM EST | |||
| 70.00 | 24.60 | 26.20 | 25.40 | % | 0.36 | 0 | 0 | 1.12 | -0.86 | 0.01 | -0.04 | 7/11/2025 3:59:55 PM EST |