Options Chain for MP MATERIALS CORP COM CL A (MP) - $50.48 as of 7/8/2026 7:55:54 AM 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 | 15.85 | 18.25 | 17.05 | % | 0.49 | 0 | 0 | 1.35 | 0.98 | 0.01 | -0.01 | 7/8/2026 9:58:57 AM EST | |||
| 40.00 | 11.25 | 13.40 | 12.33 | 15.87 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.05 | 0.91 | 0.02 | -0.03 | 7/2/2026 | 7/8/2026 9:58:57 AM EST |
| 44.00 | 8.00 | 10.20 | 9.10 | % | 0.21 | 0 | 0 | 0.94 | 0.81 | 0.02 | -0.05 | 7/8/2026 9:58:57 AM EST | |||
| 45.00 | 7.30 | 9.50 | 8.40 | 10.98 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.93 | 0.78 | 0.03 | -0.05 | 7/1/2026 | 7/8/2026 9:58:57 AM EST |
| 46.00 | 6.55 | 8.70 | 7.63 | % | 0.17 | 0 | 0 | 0.65 | 0.75 | 0.03 | -0.06 | 7/8/2026 9:58:57 AM EST | |||
| 47.00 | 5.90 | 8.00 | 6.95 | % | 0.15 | 0 | 0 | 0.63 | 0.72 | 0.03 | -0.06 | 7/8/2026 9:58:57 AM EST | |||
| 48.00 | 6.05 | 6.75 | 6.40 | % | 0.13 | 0 | 0 | 0.75 | 0.69 | 0.03 | -0.06 | 7/8/2026 9:58:57 AM EST | |||
| 49.00 | 5.35 | 6.15 | 5.75 | % | 0.12 | 0 | 0 | 0.64 | 0.65 | 0.03 | -0.07 | 7/8/2026 9:58:57 AM EST | |||
| 50.00 | 4.95 | 5.70 | 5.33 | 4.37 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.74 | 0.62 | 0.03 | -0.07 | 7/7/2026 | 7/8/2026 9:58:57 AM EST |
| 51.00 | 4.45 | 5.15 | 4.80 | 4.86 | +0.86 | +21.50% | 0.09 | 5 | 13 | 0.64 | 0.58 | 0.04 | -0.07 | 7/8/2026 | 7/8/2026 9:58:57 AM EST |
| 52.00 | 3.95 | 4.95 | 4.45 | 3.58 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.75 | 0.54 | 0.04 | -0.07 | 7/7/2026 | 7/8/2026 9:58:57 AM EST |
| 53.00 | 3.60 | 4.25 | 3.93 | 4.05 | +0.62 | +18.08% | 0.07 | 3 | 8 | 0.75 | 0.51 | 0.04 | -0.07 | 7/8/2026 | 7/8/2026 9:58:57 AM EST |
| 54.00 | 3.15 | 3.85 | 3.50 | 2.73 | 0.00 | 0.00% | 0.06 | 0 | 81 | 0.73 | 0.47 | 0.04 | -0.07 | 7/7/2026 | 7/8/2026 9:58:57 AM EST |
| 55.00 | 2.86 | 3.55 | 3.21 | 3.20 | +0.72 | +29.04% | 0.06 | 6 | 22 | 0.73 | 0.44 | 0.04 | -0.07 | 7/8/2026 | 7/8/2026 9:58:57 AM EST |
| 56.00 | 2.38 | 3.15 | 2.77 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.74 | 0.40 | 0.04 | -0.07 | 7/7/2026 | 7/8/2026 9:58:57 AM EST |
| 57.00 | 2.21 | 2.87 | 2.54 | 2.29 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.73 | 0.37 | 0.03 | -0.07 | 7/7/2026 | 7/8/2026 9:58:57 AM EST |
| 58.00 | 1.91 | 2.57 | 2.24 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.73 | 0.34 | 0.03 | -0.06 | 7/2/2026 | 7/8/2026 9:58:57 AM EST |
| 59.00 | 1.67 | 2.44 | 2.06 | 1.38 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.73 | 0.31 | 0.03 | -0.06 | 7/7/2026 | 7/8/2026 9:58:57 AM EST |
| 60.00 | 1.46 | 1.90 | 1.68 | 1.73 | +0.36 | +26.28% | 0.03 | 4 | 76 | 0.75 | 0.28 | 0.03 | -0.06 | 7/8/2026 | 7/8/2026 9:58:57 AM EST |
| 61.00 | 1.21 | 1.98 | 1.60 | 1.54 | +0.42 | +37.50% | 0.03 | 13 | 35 | 0.70 | 0.26 | 0.03 | -0.06 | 7/8/2026 | 7/8/2026 9:58:57 AM EST |
| 62.00 | 1.11 | 1.70 | 1.41 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.74 | 0.23 | 0.03 | -0.05 | 7/7/2026 | 7/8/2026 9:58:57 AM EST |
| 63.00 | 1.02 | 1.24 | 1.13 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.71 | 0.21 | 0.03 | -0.05 | 7/7/2026 | 7/8/2026 9:58:57 AM EST |
| 64.00 | 0.93 | 1.30 | 1.12 | 0.93 | +0.03 | +3.34% | 0.02 | 1 | 56 | 0.70 | 0.19 | 0.02 | -0.05 | 7/8/2026 | 7/8/2026 9:58:57 AM EST |
| 65.00 | 0.81 | 1.22 | 1.02 | 0.90 | +0.15 | +20.00% | 0.02 | 2 | 116 | 0.74 | 0.17 | 0.02 | -0.04 | 7/8/2026 | 7/8/2026 9:58:57 AM EST |
| 66.00 | 0.67 | 1.12 | 0.90 | 0.74 | -0.55 | -42.64% | 0.01 | 3 | 14 | 0.70 | 0.15 | 0.02 | -0.04 | 7/8/2026 | 7/8/2026 9:58:57 AM EST |
| 67.00 | 0.25 | 1.20 | 0.73 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.72 | 0.14 | 0.02 | -0.04 | 7/6/2026 | 7/8/2026 9:58:57 AM EST |
| 68.00 | 0.46 | 0.99 | 0.73 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.62 | 0.12 | 0.02 | -0.04 | 7/1/2026 | 7/8/2026 9:58:57 AM EST |
| 70.00 | 0.37 | 0.75 | 0.56 | 0.75 | +0.35 | +87.50% | 0.01 | 8 | 120 | 0.76 | 0.10 | 0.02 | -0.03 | 7/8/2026 | 7/8/2026 9:58:57 AM EST |
| 75.00 | 0.00 | 2.41 | 1.21 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 57 | 1.40 | 0.05 | 0.01 | -0.02 | 7/7/2026 | 7/8/2026 9:58:57 AM EST |
| 80.00 | 0.00 | 2.32 | 1.16 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.51 | 0.03 | 0.01 | -0.01 | 7/7/2026 | 7/8/2026 9:58:57 AM EST |
| 85.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 1.62 | 0.01 | 0.00 | -0.01 | 7/8/2026 9:58:57 AM 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 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.21 | -0.02 | 0.01 | -0.01 | 7/7/2026 | 7/8/2026 9:58:57 AM EST |
| 40.00 | 0.34 | 0.75 | 0.55 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.74 | -0.09 | 0.02 | -0.03 | 7/7/2026 | 7/8/2026 9:58:57 AM EST |
| 44.00 | 1.03 | 1.35 | 1.19 | 1.37 | -0.28 | -16.97% | 0.03 | 5 | 12 | 0.74 | -0.19 | 0.02 | -0.05 | 7/8/2026 | 7/8/2026 9:58:57 AM EST |
| 45.00 | 1.33 | 1.62 | 1.48 | 1.39 | -0.41 | -22.78% | 0.03 | 3 | 41 | 0.74 | -0.22 | 0.03 | -0.05 | 7/8/2026 | 7/8/2026 9:58:57 AM EST |
| 46.00 | 1.70 | 2.40 | 2.05 | 2.32 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.73 | -0.25 | 0.03 | -0.06 | 7/7/2026 | 7/8/2026 9:58:57 AM EST |
| 47.00 | 1.94 | 2.51 | 2.23 | 2.00 | -0.36 | -15.26% | 0.05 | 1 | 18 | 0.70 | -0.28 | 0.03 | -0.06 | 7/8/2026 | 7/8/2026 9:58:57 AM EST |
| 48.00 | 2.22 | 3.55 | 2.89 | 2.82 | 0.00 | 0.00% | 0.06 | 0 | 150 | 0.78 | -0.31 | 0.03 | -0.06 | 7/7/2026 | 7/8/2026 9:58:57 AM EST |
| 49.00 | 2.79 | 3.20 | 3.00 | 3.35 | +0.13 | +4.04% | 0.06 | 5 | 14 | 0.73 | -0.35 | 0.03 | -0.07 | 7/8/2026 | 7/8/2026 9:58:57 AM EST |
| 50.00 | 3.20 | 3.55 | 3.38 | 3.18 | -0.57 | -15.20% | 0.07 | 1 | 62 | 0.75 | -0.38 | 0.03 | -0.07 | 7/8/2026 | 7/8/2026 9:58:57 AM EST |
| 51.00 | 3.70 | 4.05 | 3.88 | 3.00 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.73 | -0.42 | 0.04 | -0.07 | 6/30/2026 | 7/8/2026 9:58:57 AM EST |
| 52.00 | 4.20 | 4.60 | 4.40 | 4.20 | -1.11 | -20.91% | 0.08 | 1 | 39 | 0.72 | -0.46 | 0.04 | -0.07 | 7/8/2026 | 7/8/2026 9:58:57 AM EST |
| 53.00 | 4.80 | 5.20 | 5.00 | 4.84 | +0.42 | +9.51% | 0.09 | 1 | 12 | 0.84 | -0.49 | 0.04 | -0.07 | 7/8/2026 | 7/8/2026 9:58:57 AM EST |
| 54.00 | 5.30 | 5.75 | 5.53 | 4.07 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.71 | -0.53 | 0.04 | -0.07 | 7/2/2026 | 7/8/2026 9:58:57 AM EST |
| 55.00 | 6.00 | 6.40 | 6.20 | 7.55 | 0.00 | 0.00% | 0.11 | 0 | 33 | 0.71 | -0.56 | 0.04 | -0.07 | 7/7/2026 | 7/8/2026 9:58:57 AM EST |
| 56.00 | 6.75 | 7.10 | 6.93 | 5.97 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.69 | -0.60 | 0.04 | -0.07 | 7/6/2026 | 7/8/2026 9:58:57 AM EST |
| 57.00 | 7.25 | 7.95 | 7.60 | 7.43 | -1.60 | -17.72% | 0.13 | 3 | 5 | 0.71 | -0.63 | 0.03 | -0.07 | 7/8/2026 | 7/8/2026 9:58:57 AM EST |
| 58.00 | 7.80 | 8.55 | 8.18 | 8.13 | +0.63 | +8.40% | 0.14 | 2 | 3 | 0.68 | -0.66 | 0.03 | -0.06 | 7/8/2026 | 7/8/2026 9:58:57 AM EST |
| 59.00 | 8.65 | 9.35 | 9.00 | 8.54 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.71 | -0.69 | 0.03 | -0.06 | 7/7/2026 | 7/8/2026 9:58:57 AM EST |
| 60.00 | 9.00 | 10.15 | 9.58 | 10.12 | -0.59 | -5.51% | 0.16 | 1 | 54 | 0.69 | -0.72 | 0.03 | -0.06 | 7/8/2026 | 7/8/2026 9:58:57 AM EST |
| 61.00 | 9.65 | 11.80 | 10.73 | 12.28 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.77 | -0.74 | 0.03 | -0.06 | 7/7/2026 | 7/8/2026 9:58:57 AM EST |
| 62.00 | 10.10 | 12.90 | 11.50 | 9.00 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.76 | -0.77 | 0.03 | -0.05 | 7/1/2026 | 7/8/2026 9:58:57 AM EST |
| 63.00 | 11.25 | 13.70 | 12.48 | 13.50 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.77 | -0.79 | 0.03 | -0.05 | 7/7/2026 | 7/8/2026 9:58:57 AM EST |
| 64.00 | 11.65 | 14.55 | 13.10 | 14.38 | 0.00 | 0.00% | 0.20 | 0 | 15 | 1.05 | -0.81 | 0.02 | -0.05 | 7/7/2026 | 7/8/2026 9:58:57 AM EST |
| 65.00 | 12.95 | 15.45 | 14.20 | 14.14 | -0.83 | -5.55% | 0.22 | 1 | 17 | 1.07 | -0.83 | 0.02 | -0.04 | 7/8/2026 | 7/8/2026 9:58:57 AM EST |
| 66.00 | 13.80 | 16.30 | 15.05 | 16.22 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.08 | -0.85 | 0.02 | -0.04 | 7/7/2026 | 7/8/2026 9:58:57 AM EST |
| 67.00 | 14.25 | 17.25 | 15.75 | 17.14 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.10 | -0.86 | 0.02 | -0.04 | 7/7/2026 | 7/8/2026 9:58:57 AM EST |
| 68.00 | 15.55 | 18.15 | 16.85 | 16.84 | +2.62 | +18.43% | 0.25 | 1 | 3 | 1.12 | -0.88 | 0.02 | -0.04 | 7/8/2026 | 7/8/2026 9:58:57 AM EST |
| 70.00 | 17.45 | 20.05 | 18.75 | % | 0.27 | 0 | 0 | 1.16 | -0.90 | 0.02 | -0.03 | 7/8/2026 9:58:57 AM EST | |||
| 75.00 | 22.15 | 24.85 | 23.50 | 22.03 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.27 | -0.95 | 0.01 | -0.02 | 7/6/2026 | 7/8/2026 9:58:57 AM EST |
| 80.00 | 26.60 | 29.85 | 28.23 | % | 0.35 | 0 | 0 | 1.44 | -0.97 | 0.01 | -0.01 | 7/8/2026 9:58:57 AM EST | |||
| 85.00 | 31.45 | 35.15 | 33.30 | % | 0.39 | 0 | 0 | 1.55 | -0.99 | 0.00 | -0.01 | 7/8/2026 9:58:57 AM EST |