Options Chain for MP MATERIALS CORP COM CL A (MP) - $43.13 as of 7/27/2026 8:26:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.40 | 19.60 | 18.00 | 17.45 | 0.00 | 0.00% | 0.72 | 0 | 29 | 1.38 | 0.98 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 30.00 | 12.40 | 14.85 | 13.63 | 12.09 | 0.00 | 0.00% | 0.45 | 0 | 142 | 1.09 | 0.93 | 0.01 | -0.02 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 35.00 | 8.30 | 10.55 | 9.43 | 8.15 | 0.00 | 0.00% | 0.27 | 0 | 90 | 0.91 | 0.82 | 0.02 | -0.03 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 40.00 | 5.90 | 6.75 | 6.33 | 6.20 | +0.90 | +16.99% | 0.16 | 10 | 306 | 0.70 | 0.67 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 45.00 | 3.70 | 4.30 | 4.00 | 3.90 | +0.60 | +18.19% | 0.09 | 287 | 634 | 0.71 | 0.50 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 50.00 | 2.26 | 2.48 | 2.37 | 2.28 | +0.29 | +14.58% | 0.05 | 302 | 1,439 | 0.71 | 0.35 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 55.00 | 1.26 | 1.73 | 1.50 | 1.44 | +0.24 | +20.00% | 0.03 | 114 | 2,687 | 0.73 | 0.23 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 60.00 | 0.75 | 0.90 | 0.83 | 0.85 | +0.08 | +10.39% | 0.01 | 98 | 4,218 | 0.72 | 0.15 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 65.00 | 0.49 | 0.60 | 0.55 | 0.54 | +0.06 | +12.50% | 0.01 | 87 | 1,729 | 0.75 | 0.10 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 70.00 | 0.30 | 0.42 | 0.36 | 0.35 | -0.03 | -7.90% | 0.01 | 69 | 6,458 | 0.78 | 0.07 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 75.00 | 0.21 | 0.32 | 0.27 | 0.23 | -0.04 | -14.82% | 0.00 | 22 | 3,040 | 0.81 | 0.05 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 80.00 | 0.18 | 0.21 | 0.20 | 0.20 | -0.06 | -23.08% | 0.00 | 58 | 2,758 | 0.84 | 0.04 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 85.00 | 0.13 | 0.55 | 0.34 | 0.18 | 0.00 | 0.00% | 0.00 | 10 | 1,235 | 0.97 | 0.02 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 90.00 | 0.05 | 0.21 | 0.13 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 1,189 | 0.89 | 0.02 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 95.00 | 0.01 | 0.68 | 0.35 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3,806 | 1.00 | 0.01 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 28 | 4,394 | 0.97 | 0.01 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 105.00 | 0.05 | 0.20 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,343 | 1.03 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.90 | -0.02 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 30.00 | 0.29 | 0.58 | 0.44 | 0.50 | -0.09 | -15.26% | 0.01 | 4 | 3,114 | 0.73 | -0.07 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 35.00 | 1.13 | 1.55 | 1.34 | 1.40 | -0.30 | -17.65% | 0.04 | 8 | 4,958 | 0.73 | -0.18 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 40.00 | 2.79 | 3.35 | 3.07 | 3.01 | -0.75 | -19.95% | 0.08 | 132 | 4,725 | 0.73 | -0.33 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 45.00 | 5.05 | 5.95 | 5.50 | 5.85 | -0.97 | -14.23% | 0.12 | 74 | 4,698 | 0.70 | -0.50 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 50.00 | 8.50 | 9.35 | 8.93 | 9.64 | -0.71 | -6.86% | 0.18 | 74 | 6,846 | 0.70 | -0.65 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 55.00 | 12.65 | 13.35 | 13.00 | 13.25 | -1.42 | -9.68% | 0.24 | 44 | 8,970 | 0.72 | -0.77 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 60.00 | 16.75 | 18.25 | 17.50 | 18.03 | -0.77 | -4.10% | 0.29 | 25 | 2,794 | 0.92 | -0.85 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 65.00 | 21.15 | 23.60 | 22.38 | 22.75 | -0.95 | -4.01% | 0.34 | 113 | 671 | 1.12 | -0.90 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 70.00 | 26.15 | 28.30 | 27.23 | 28.72 | +3.14 | +12.28% | 0.39 | 1 | 690 | 1.18 | -0.93 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 75.00 | 31.15 | 33.45 | 32.30 | 32.77 | +2.55 | +8.44% | 0.43 | 2 | 146 | 1.31 | -0.95 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 80.00 | 36.00 | 38.30 | 37.15 | 37.90 | +7.75 | +25.71% | 0.46 | 1 | 135 | 1.37 | -0.96 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 85.00 | 41.05 | 43.95 | 42.50 | 39.80 | 0.00 | 0.00% | 0.50 | 0 | 9 | 1.61 | -0.98 | 0.00 | -0.01 | 7/16/2026 | 7/27/2026 3:59:51 PM EST |
| 90.00 | 46.20 | 48.45 | 47.33 | 31.17 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.58 | -0.98 | 0.00 | -0.01 | 6/23/2026 | 7/27/2026 3:59:51 PM EST |
| 95.00 | 51.05 | 53.95 | 52.50 | 35.80 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.78 | -0.99 | 0.00 | 0.00 | 6/23/2026 | 7/27/2026 3:59:51 PM EST |
| 100.00 | 55.95 | 58.90 | 57.43 | 46.05 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.85 | -0.99 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 3:59:51 PM EST |
| 105.00 | 61.35 | 63.90 | 62.63 | 40.00 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 7/27/2026 3:59:51 PM EST |