Options Chain for MP MATERIALS CORP COM CL A (MP) - $24.41 as of 4/25/2025 8:49:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 20.80 | 23.80 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 5.00 | 18.40 | 21.40 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 7.50 | 16.00 | 18.30 | 15.20 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.99 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 10.00 | 14.50 | 15.20 | 12.34 | 0.00 | 0.00% | 0 | 10 | 1.18 | 0.97 | 0.01 | 0.00 | 4/11/2025 | 4/25/2025 4:00:00 PM EST |
| 12.50 | 12.20 | 12.90 | 16.03 | 0.00 | 0.00% | 0 | 4 | 0.83 | 0.93 | 0.01 | -0.01 | 4/16/2025 | 4/25/2025 4:00:00 PM EST |
| 15.00 | 9.20 | 12.20 | 10.60 | 0.00 | 0.00% | 0 | 7 | 0.89 | 0.89 | 0.01 | -0.01 | 4/3/2025 | 4/25/2025 4:00:00 PM EST |
| 16.00 | 8.40 | 10.80 | % | 0 | 0 | 0.77 | 0.87 | 0.02 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 17.50 | 8.30 | 8.60 | 8.01 | 0.00 | 0.00% | 0 | 35 | 0.74 | 0.83 | 0.02 | -0.01 | 4/21/2025 | 4/25/2025 4:00:00 PM EST |
| 19.00 | 7.20 | 7.50 | 7.55 | -1.02 | -11.91% | 3 | 7 | 0.71 | 0.79 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 20.00 | 6.60 | 7.80 | 7.20 | +0.70 | +10.77% | 4 | 332 | 0.82 | 0.76 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 21.00 | 5.90 | 6.20 | 7.10 | 0.00 | 0.00% | 0 | 45 | 0.69 | 0.72 | 0.03 | -0.01 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 22.50 | 5.10 | 5.80 | 5.90 | -0.60 | -9.24% | 1 | 279 | 0.72 | 0.67 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 24.00 | 4.40 | 4.60 | 3.80 | 0.00 | 0.00% | 0 | 145 | 0.68 | 0.61 | 0.04 | -0.01 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 25.00 | 3.90 | 4.20 | 4.20 | -1.00 | -19.24% | 22 | 643 | 0.67 | 0.58 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 26.00 | 3.50 | 3.80 | 4.09 | -0.64 | -13.54% | 5 | 81 | 0.67 | 0.54 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 27.00 | 3.10 | 3.40 | 3.56 | -0.32 | -8.25% | 30 | 1,470 | 0.66 | 0.50 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 28.00 | 2.80 | 3.60 | 3.60 | -0.40 | -10.00% | 1 | 134 | 0.71 | 0.47 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 29.00 | 2.05 | 2.75 | 2.90 | -0.20 | -6.46% | 1 | 84 | 0.62 | 0.43 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 30.00 | 2.20 | 2.45 | 2.66 | -0.54 | -16.88% | 3 | 768 | 0.65 | 0.40 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 31.00 | 1.45 | 2.20 | 2.00 | 0.00 | 0.00% | 0 | 67 | 0.61 | 0.37 | 0.04 | -0.01 | 4/21/2025 | 4/25/2025 4:00:00 PM EST |
| 32.00 | 1.75 | 2.00 | 2.10 | -0.50 | -19.24% | 1 | 114 | 0.65 | 0.34 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 33.00 | 1.10 | 2.35 | 1.48 | 0.00 | 0.00% | 0 | 26 | 0.66 | 0.32 | 0.04 | -0.01 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 34.00 | 1.35 | 1.60 | % | 0 | 0 | 0.65 | 0.29 | 0.03 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 35.00 | 1.25 | 1.45 | 1.37 | -0.43 | -23.89% | 208 | 2,015 | 0.65 | 0.27 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 36.00 | 0.90 | 1.30 | 2.60 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.25 | 0.03 | -0.01 | 4/16/2025 | 4/25/2025 4:00:00 PM EST |
| 37.00 | 0.90 | 1.20 | 2.60 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.23 | 0.03 | -0.01 | 4/16/2025 | 4/25/2025 4:00:00 PM EST |
| 38.00 | 0.80 | 1.20 | % | 0 | 0 | 0.66 | 0.21 | 0.03 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 39.00 | 0.75 | 1.00 | % | 0 | 0 | 0.65 | 0.20 | 0.03 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 40.00 | 0.65 | 0.95 | 0.85 | -0.26 | -23.43% | 2 | 1,173 | 0.66 | 0.18 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 41.00 | 0.60 | 0.80 | 0.58 | 0.00 | 0.00% | 0 | 26 | 0.65 | 0.17 | 0.02 | -0.01 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 42.00 | 0.55 | 0.95 | 0.92 | 0.00 | 0.00% | 0 | 37 | 0.69 | 0.16 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.65 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 1.30 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 1.25 | % | 0 | 0 | 1.80 | -0.01 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 1.00 | % | 0 | 0 | 1.04 | -0.03 | 0.01 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 12.50 | 0.35 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 69 | 0.85 | -0.07 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 15.00 | 0.65 | 0.90 | 0.77 | -0.31 | -28.71% | 1,579 | 816 | 0.79 | -0.11 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 16.00 | 0.40 | 1.60 | 0.60 | 0.00 | 0.00% | 0 | 68 | 0.78 | -0.13 | 0.02 | -0.01 | 4/14/2025 | 4/25/2025 4:00:00 PM EST |
| 17.50 | 1.15 | 3.40 | 1.15 | 0.00 | 0.00% | 0 | 1,513 | 1.01 | -0.17 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 19.00 | 1.55 | 1.75 | 2.22 | 0.00 | 0.00% | 0 | 14 | 0.71 | -0.21 | 0.03 | -0.01 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 20.00 | 1.55 | 2.00 | 1.85 | -0.95 | -33.93% | 2 | 867 | 0.70 | -0.24 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 21.00 | 2.25 | 2.45 | 2.20 | -0.60 | -21.43% | 89 | 165 | 0.69 | -0.28 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 22.50 | 2.90 | 3.10 | 2.85 | +0.50 | +21.28% | 1,580 | 151 | 0.69 | -0.33 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 24.00 | 3.60 | 3.90 | 3.40 | 0.00 | 0.00% | 0 | 39 | 0.68 | -0.39 | 0.04 | -0.01 | 4/15/2025 | 4/25/2025 4:00:00 PM EST |
| 25.00 | 4.10 | 4.40 | 4.90 | 0.00 | 0.00% | 0 | 1,073 | 0.67 | -0.42 | 0.04 | -0.01 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 26.00 | 4.70 | 5.00 | 4.90 | 0.00 | 0.00% | 0 | 157 | 0.67 | -0.46 | 0.04 | -0.01 | 4/17/2025 | 4/25/2025 4:00:00 PM EST |
| 27.00 | 5.30 | 5.60 | 6.60 | 0.00 | 0.00% | 0 | 1,448 | 0.66 | -0.50 | 0.04 | -0.01 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 28.00 | 6.00 | 6.30 | 7.10 | 0.00 | 0.00% | 0 | 65 | 0.66 | -0.53 | 0.04 | -0.01 | 4/21/2025 | 4/25/2025 4:00:00 PM EST |
| 29.00 | 6.60 | 7.00 | 7.70 | 0.00 | 0.00% | 0 | 46 | 0.65 | -0.57 | 0.04 | -0.01 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 30.00 | 7.40 | 8.80 | 6.50 | 0.00 | 0.00% | 0 | 47 | 0.75 | -0.60 | 0.04 | -0.01 | 4/15/2025 | 4/25/2025 4:00:00 PM EST |
| 31.00 | 8.10 | 10.30 | 6.40 | 0.00 | 0.00% | 0 | 12 | 0.81 | -0.63 | 0.04 | -0.01 | 4/16/2025 | 4/25/2025 4:00:00 PM EST |
| 32.00 | 8.90 | 10.10 | 7.90 | 0.00 | 0.00% | 0 | 10 | 0.73 | -0.66 | 0.04 | -0.01 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 33.00 | 9.70 | 10.50 | % | 0 | 0 | 0.69 | -0.68 | 0.04 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 34.00 | 10.50 | 11.80 | % | 0 | 0 | 0.73 | -0.71 | 0.03 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 35.00 | 11.30 | 11.80 | % | 0 | 0 | 0.65 | -0.73 | 0.03 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 36.00 | 11.10 | 13.60 | % | 0 | 0 | 0.64 | -0.75 | 0.03 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 37.00 | 12.10 | 14.20 | % | 0 | 0 | 0.61 | -0.77 | 0.03 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 38.00 | 13.10 | 15.10 | % | 0 | 0 | 0.63 | -0.79 | 0.03 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 39.00 | 13.40 | 15.50 | % | 0 | 0 | 0.52 | -0.80 | 0.03 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 40.00 | 14.60 | 16.30 | % | 0 | 0 | 0.51 | -0.82 | 0.03 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 41.00 | 16.00 | 18.20 | % | 0 | 0 | 0.69 | -0.83 | 0.02 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 42.00 | 16.70 | 18.30 | % | 0 | 0 | 0.81 | -0.84 | 0.02 | -0.01 | 4/25/2025 4:00:00 PM EST |