Options Chain for MP MATERIALS CORP COM CL A (MP) - $55.66 as of 8/14/2026 1:31:10 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 | 33.20 | 37.30 | 35.25 | 29.27 | 0.00 | 0.00% | 1.41 | 0 | 27 | 2.61 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 12:59:02 PM EST |
| 30.00 | 29.05 | 31.75 | 30.40 | 30.40 | +5.40 | +21.60% | 1.01 | 2 | 149 | 2.02 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 35.00 | 24.10 | 26.60 | 25.35 | 26.25 | +6.25 | +31.25% | 0.72 | 2 | 163 | 1.53 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 40.00 | 19.90 | 20.75 | 20.33 | 21.30 | +5.45 | +34.39% | 0.51 | 88 | 527 | 1.23 | 0.98 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 45.00 | 15.40 | 15.95 | 15.68 | 15.65 | +4.85 | +44.91% | 0.35 | 62 | 1,024 | 0.66 | 0.93 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 50.00 | 11.30 | 11.60 | 11.45 | 11.50 | +3.60 | +45.57% | 0.23 | 244 | 2,081 | 0.68 | 0.84 | 0.02 | -0.05 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 55.00 | 7.75 | 8.15 | 7.95 | 8.20 | +3.15 | +62.38% | 0.14 | 363 | 3,702 | 0.67 | 0.70 | 0.03 | -0.07 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 60.00 | 5.15 | 5.25 | 5.20 | 5.20 | +2.10 | +67.75% | 0.09 | 1,353 | 5,347 | 0.68 | 0.55 | 0.03 | -0.07 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 65.00 | 3.25 | 3.35 | 3.30 | 3.29 | +1.53 | +86.94% | 0.05 | 529 | 4,329 | 0.69 | 0.40 | 0.03 | -0.07 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 70.00 | 2.06 | 2.10 | 2.08 | 2.11 | +1.06 | +100.96% | 0.03 | 1,691 | 7,623 | 0.71 | 0.28 | 0.03 | -0.07 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 75.00 | 1.27 | 1.32 | 1.30 | 1.30 | +0.68 | +109.68% | 0.02 | 346 | 2,936 | 0.72 | 0.20 | 0.02 | -0.06 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 80.00 | 0.77 | 0.89 | 0.83 | 0.82 | +0.41 | +100.00% | 0.01 | 207 | 3,009 | 0.74 | 0.14 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 85.00 | 0.44 | 0.76 | 0.60 | 0.55 | +0.19 | +52.78% | 0.01 | 454 | 1,697 | 0.76 | 0.09 | 0.01 | -0.04 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 90.00 | 0.32 | 0.47 | 0.40 | 0.47 | +0.40 | +571.43% | 0.00 | 24 | 1,147 | 0.80 | 0.06 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 95.00 | 0.18 | 0.37 | 0.28 | 0.22 | +0.05 | +29.42% | 0.00 | 17 | 3,833 | 0.82 | 0.04 | 0.01 | -0.02 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 100.00 | 0.14 | 0.35 | 0.25 | 0.20 | +0.08 | +66.67% | 0.00 | 16 | 4,205 | 0.87 | 0.03 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 105.00 | 0.03 | 0.62 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 2,323 | 0.91 | 0.02 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 12:59:02 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 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 814 | 1.35 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 12:59:02 PM EST |
| 30.00 | 0.01 | 0.13 | 0.07 | 0.07 | +0.03 | +75.00% | 0.00 | 4 | 4,125 | 0.98 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 35.00 | 0.02 | 0.11 | 0.07 | 0.05 | +0.02 | +66.67% | 0.00 | 188 | 3,152 | 0.81 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 40.00 | 0.10 | 0.21 | 0.16 | 0.14 | -0.11 | -44.00% | 0.00 | 120 | 6,074 | 0.73 | -0.02 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 45.00 | 0.35 | 0.45 | 0.40 | 0.45 | -0.24 | -34.79% | 0.01 | 3,493 | 5,526 | 0.67 | -0.07 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 50.00 | 1.00 | 1.17 | 1.09 | 1.08 | -0.91 | -45.73% | 0.02 | 610 | 6,562 | 0.65 | -0.16 | 0.02 | -0.05 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 55.00 | 2.42 | 2.58 | 2.50 | 2.49 | -1.66 | -40.00% | 0.05 | 576 | 8,862 | 0.66 | -0.30 | 0.03 | -0.07 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 60.00 | 4.80 | 4.90 | 4.85 | 4.85 | -2.30 | -32.17% | 0.08 | 484 | 2,747 | 0.67 | -0.45 | 0.03 | -0.07 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 65.00 | 7.90 | 8.00 | 7.95 | 7.85 | -4.15 | -34.59% | 0.12 | 108 | 644 | 0.68 | -0.60 | 0.03 | -0.07 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 70.00 | 11.05 | 11.90 | 11.48 | 12.20 | -4.00 | -24.70% | 0.16 | 21 | 685 | 0.66 | -0.72 | 0.03 | -0.07 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 75.00 | 14.90 | 16.40 | 15.65 | 27.80 | 0.00 | 0.00% | 0.21 | 0 | 46 | 0.60 | -0.80 | 0.02 | -0.06 | 8/5/2026 | 8/14/2026 12:59:02 PM EST |
| 80.00 | 19.30 | 21.30 | 20.30 | 22.38 | -8.82 | -28.27% | 0.25 | 1 | 118 | 0.92 | -0.86 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 85.00 | 24.10 | 26.00 | 25.05 | 25.80 | -14.00 | -35.18% | 0.29 | 30 | 0 | 0.97 | -0.91 | 0.01 | -0.04 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 90.00 | 28.95 | 30.90 | 29.93 | 31.17 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.05 | -0.94 | 0.01 | -0.03 | 6/23/2026 | 8/14/2026 12:59:02 PM EST |
| 95.00 | 33.70 | 35.80 | 34.75 | 35.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.12 | -0.96 | 0.01 | -0.02 | 6/23/2026 | 8/14/2026 12:59:02 PM EST |
| 100.00 | 38.70 | 40.70 | 39.70 | 46.05 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.18 | -0.97 | 0.00 | -0.02 | 6/26/2026 | 8/14/2026 12:59:02 PM EST |
| 105.00 | 43.00 | 45.80 | 44.40 | 44.57 | +4.57 | +11.43% | 0.42 | 2 | 0 | 1.29 | -0.98 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |