Options Chain for MP MATERIALS CORP COM CL A (MP) - $74.95 as of 8/12/2025 9:11:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 34.70 | 35.60 | 35.15 | 33.80 | % | 0.88 | 2 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 4:00:04 PM EST | |
| 45.00 | 29.20 | 30.70 | 29.95 | % | 0.67 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.02 | 8/12/2025 4:00:04 PM EST | |||
| 50.00 | 23.50 | 26.00 | 24.75 | 25.17 | 0.00 | 0.00% | 0.49 | 0 | 2 | 0.89 | 0.95 | 0.00 | -0.03 | 8/8/2025 | 8/12/2025 4:00:04 PM EST |
| 55.00 | 19.70 | 22.60 | 21.15 | 21.90 | % | 0.38 | 1 | 0 | 0.73 | 0.91 | 0.01 | -0.04 | 8/12/2025 | 8/12/2025 4:00:04 PM EST | |
| 56.00 | 18.60 | 20.70 | 19.65 | % | 0.35 | 0 | 0 | 0.60 | 0.90 | 0.01 | -0.04 | 8/12/2025 4:00:04 PM EST | |||
| 57.00 | 18.10 | 21.00 | 19.55 | % | 0.34 | 0 | 0 | 0.75 | 0.89 | 0.01 | -0.05 | 8/12/2025 4:00:04 PM EST | |||
| 58.00 | 16.90 | 19.40 | 18.15 | % | 0.31 | 0 | 0 | 0.66 | 0.87 | 0.01 | -0.05 | 8/12/2025 4:00:04 PM EST | |||
| 59.00 | 16.10 | 19.30 | 17.70 | % | 0.30 | 0 | 0 | 0.71 | 0.86 | 0.01 | -0.05 | 8/12/2025 4:00:04 PM EST | |||
| 60.00 | 16.20 | 17.40 | 16.80 | 18.10 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.69 | 0.84 | 0.01 | -0.06 | 8/11/2025 | 8/12/2025 4:00:04 PM EST |
| 61.00 | 14.60 | 17.00 | 15.80 | 15.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.67 | 0.83 | 0.01 | -0.06 | 8/11/2025 | 8/12/2025 4:00:04 PM EST |
| 62.00 | 14.80 | 15.90 | 15.35 | % | 0.25 | 0 | 0 | 0.71 | 0.81 | 0.01 | -0.06 | 8/12/2025 4:00:04 PM EST | |||
| 63.00 | 13.10 | 15.10 | 14.10 | % | 0.22 | 0 | 0 | 0.65 | 0.80 | 0.02 | -0.07 | 8/12/2025 4:00:04 PM EST | |||
| 64.00 | 13.10 | 14.50 | 13.80 | 13.55 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.70 | 0.78 | 0.02 | -0.07 | 8/8/2025 | 8/12/2025 4:00:04 PM EST |
| 65.00 | 12.40 | 13.80 | 13.10 | 13.12 | -0.25 | -1.87% | 0.20 | 3 | 6 | 0.70 | 0.76 | 0.02 | -0.07 | 8/12/2025 | 8/12/2025 4:00:04 PM EST |
| 66.00 | 11.80 | 13.20 | 12.50 | 11.60 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.71 | 0.74 | 0.02 | -0.07 | 8/11/2025 | 8/12/2025 4:00:04 PM EST |
| 67.00 | 11.50 | 13.50 | 12.50 | % | 0.19 | 0 | 0 | 0.78 | 0.72 | 0.02 | -0.08 | 8/12/2025 4:00:04 PM EST | |||
| 68.00 | 10.80 | 12.30 | 11.55 | 13.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.75 | 0.70 | 0.02 | -0.08 | 8/8/2025 | 8/12/2025 4:00:04 PM EST |
| 69.00 | 9.50 | 11.60 | 10.55 | 9.96 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.70 | 0.68 | 0.02 | -0.08 | 8/11/2025 | 8/12/2025 4:00:04 PM EST |
| 70.00 | 9.60 | 10.70 | 10.15 | 8.20 | -1.80 | -18.00% | 0.15 | 37 | 45 | 0.72 | 0.66 | 0.02 | -0.08 | 8/12/2025 | 8/12/2025 4:00:04 PM EST |
| 71.00 | 8.00 | 11.10 | 9.55 | 10.20 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.71 | 0.64 | 0.02 | -0.08 | 8/11/2025 | 8/12/2025 4:00:04 PM EST |
| 72.00 | 8.40 | 9.50 | 8.95 | 8.90 | +0.70 | +8.54% | 0.12 | 38 | 20 | 0.70 | 0.62 | 0.02 | -0.08 | 8/12/2025 | 8/12/2025 4:00:04 PM EST |
| 73.00 | 8.20 | 9.20 | 8.70 | 8.15 | +0.25 | +3.17% | 0.12 | 12 | 14 | 0.73 | 0.60 | 0.02 | -0.09 | 8/12/2025 | 8/12/2025 4:00:04 PM EST |
| 74.00 | 7.60 | 9.20 | 8.40 | 7.50 | -0.56 | -6.95% | 0.11 | 11 | 10 | 0.70 | 0.58 | 0.02 | -0.09 | 8/12/2025 | 8/12/2025 4:00:04 PM EST |
| 75.00 | 6.00 | 9.30 | 7.65 | 6.75 | -0.45 | -6.25% | 0.10 | 113 | 196 | 0.72 | 0.56 | 0.02 | -0.09 | 8/12/2025 | 8/12/2025 4:00:04 PM EST |
| 76.00 | 6.90 | 7.80 | 7.35 | 6.58 | +0.18 | +2.82% | 0.10 | 23 | 16 | 0.73 | 0.54 | 0.02 | -0.09 | 8/12/2025 | 8/12/2025 4:00:04 PM EST |
| 77.00 | 5.50 | 8.20 | 6.85 | 6.20 | 0.00 | 0.00% | 0.09 | 6 | 23 | 0.74 | 0.51 | 0.02 | -0.09 | 8/12/2025 | 8/12/2025 4:00:04 PM EST |
| 78.00 | 6.10 | 7.20 | 6.65 | 7.31 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.74 | 0.49 | 0.02 | -0.09 | 8/11/2025 | 8/12/2025 4:00:04 PM EST |
| 79.00 | 4.80 | 6.70 | 5.75 | 7.40 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.70 | 0.47 | 0.02 | -0.09 | 8/11/2025 | 8/12/2025 4:00:04 PM EST |
| 80.00 | 5.70 | 6.20 | 5.95 | 5.35 | -0.45 | -7.76% | 0.07 | 20 | 34 | 0.75 | 0.46 | 0.02 | -0.09 | 8/12/2025 | 8/12/2025 4:00:04 PM EST |
| 81.00 | 4.00 | 6.80 | 5.40 | % | 0.07 | 0 | 0 | 0.73 | 0.44 | 0.02 | -0.09 | 8/12/2025 4:00:04 PM EST | |||
| 82.00 | 4.40 | 6.60 | 5.50 | 5.50 | +0.50 | +10.00% | 0.07 | 1 | 15 | 0.77 | 0.42 | 0.02 | -0.09 | 8/12/2025 | 8/12/2025 4:00:04 PM EST |
| 83.00 | 3.50 | 5.30 | 4.40 | % | 0.05 | 0 | 0 | 0.69 | 0.40 | 0.02 | -0.09 | 8/12/2025 4:00:04 PM EST | |||
| 84.00 | 3.30 | 6.00 | 4.65 | % | 0.06 | 0 | 0 | 0.75 | 0.38 | 0.02 | -0.08 | 8/12/2025 4:00:04 PM EST | |||
| 85.00 | 4.30 | 5.00 | 4.65 | 4.00 | 0.00 | 0.00% | 0.05 | 3 | 46 | 0.78 | 0.36 | 0.02 | -0.08 | 8/12/2025 | 8/12/2025 4:00:04 PM EST |
| 86.00 | 3.80 | 5.30 | 4.55 | 3.80 | -1.87 | -32.99% | 0.05 | 1 | 1 | 0.81 | 0.35 | 0.02 | -0.08 | 8/12/2025 | 8/12/2025 4:00:04 PM EST |
| 87.00 | 2.95 | 4.20 | 3.58 | % | 0.04 | 0 | 0 | 0.72 | 0.33 | 0.02 | -0.08 | 8/12/2025 4:00:04 PM EST | |||
| 88.00 | 3.20 | 5.30 | 4.25 | % | 0.05 | 0 | 0 | 0.82 | 0.32 | 0.02 | -0.08 | 8/12/2025 4:00:04 PM EST | |||
| 89.00 | 2.15 | 3.90 | 3.03 | % | 0.03 | 0 | 0 | 0.71 | 0.30 | 0.02 | -0.08 | 8/12/2025 4:00:04 PM EST | |||
| 90.00 | 1.50 | 4.40 | 2.95 | 3.30 | +0.20 | +6.46% | 0.03 | 2 | 6 | 0.72 | 0.29 | 0.02 | -0.08 | 8/12/2025 | 8/12/2025 4:00:04 PM EST |
| 95.00 | 2.05 | 3.10 | 2.58 | 2.25 | -0.34 | -13.13% | 0.03 | 3 | 11 | 0.79 | 0.22 | 0.02 | -0.07 | 8/12/2025 | 8/12/2025 4:00:04 PM EST |
| 100.00 | 1.80 | 2.40 | 2.10 | 1.80 | -0.73 | -28.86% | 0.02 | 1 | 6 | 0.82 | 0.17 | 0.01 | -0.06 | 8/12/2025 | 8/12/2025 4:00:04 PM EST |
| 105.00 | 0.80 | 1.80 | 1.30 | 1.40 | % | 0.01 | 1 | 0 | 0.77 | 0.13 | 0.01 | -0.05 | 8/12/2025 | 8/12/2025 4:00:04 PM EST | |
| 110.00 | 0.50 | 1.65 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.10 | 0.01 | -0.04 | 8/12/2025 4:00:04 PM EST | |||
| 115.00 | 0.60 | 2.50 | 1.55 | 0.75 | -0.19 | -20.22% | 0.01 | 2 | 9 | 1.03 | 0.07 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.25 | -0.01 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.16 | -0.02 | 0.00 | -0.02 | 8/11/2025 | 8/12/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.89 | -0.05 | 0.00 | -0.03 | 8/12/2025 4:00:04 PM EST | |||
| 55.00 | 0.45 | 1.55 | 1.00 | 0.80 | -0.21 | -20.80% | 0.02 | 7 | 1,105 | 0.78 | -0.09 | 0.01 | -0.04 | 8/12/2025 | 8/12/2025 4:00:04 PM EST |
| 56.00 | 0.65 | 1.45 | 1.05 | % | 0.02 | 0 | 0 | 0.70 | -0.10 | 0.01 | -0.04 | 8/12/2025 4:00:04 PM EST | |||
| 57.00 | 0.35 | 2.45 | 1.40 | 1.00 | % | 0.02 | 1 | 0 | 0.77 | -0.11 | 0.01 | -0.05 | 8/12/2025 | 8/12/2025 4:00:04 PM EST | |
| 58.00 | 0.30 | 1.70 | 1.00 | 1.50 | -0.15 | -9.10% | 0.02 | 6 | 1 | 0.67 | -0.13 | 0.01 | -0.05 | 8/12/2025 | 8/12/2025 4:00:04 PM EST |
| 59.00 | 0.10 | 1.80 | 0.95 | % | 0.02 | 0 | 0 | 0.62 | -0.14 | 0.01 | -0.05 | 8/12/2025 4:00:04 PM EST | |||
| 60.00 | 1.25 | 2.35 | 1.80 | 1.72 | -0.43 | -20.00% | 0.03 | 11 | 2 | 0.73 | -0.16 | 0.01 | -0.06 | 8/12/2025 | 8/12/2025 4:00:04 PM EST |
| 61.00 | 1.00 | 2.20 | 1.60 | 1.78 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.66 | -0.17 | 0.01 | -0.06 | 8/11/2025 | 8/12/2025 4:00:04 PM EST |
| 62.00 | 1.40 | 2.20 | 1.80 | 2.55 | -0.02 | -0.78% | 0.03 | 3 | 4 | 0.65 | -0.19 | 0.01 | -0.06 | 8/12/2025 | 8/12/2025 4:00:04 PM EST |
| 63.00 | 1.10 | 3.70 | 2.40 | 2.45 | -0.47 | -16.10% | 0.04 | 1 | 2 | 0.71 | -0.20 | 0.02 | -0.07 | 8/12/2025 | 8/12/2025 4:00:04 PM EST |
| 64.00 | 1.40 | 3.20 | 2.30 | 3.00 | +0.20 | +7.15% | 0.04 | 7 | 5 | 0.66 | -0.22 | 0.02 | -0.07 | 8/12/2025 | 8/12/2025 4:00:04 PM EST |
| 65.00 | 1.55 | 3.30 | 2.43 | 3.59 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.64 | -0.24 | 0.02 | -0.07 | 8/11/2025 | 8/12/2025 4:00:04 PM EST |
| 66.00 | 1.75 | 4.40 | 3.08 | 3.51 | -0.20 | -5.40% | 0.05 | 3 | 7 | 0.68 | -0.26 | 0.02 | -0.07 | 8/12/2025 | 8/12/2025 4:00:04 PM EST |
| 67.00 | 3.40 | 3.80 | 3.60 | 4.22 | -0.08 | -1.86% | 0.05 | 3 | 9 | 0.70 | -0.28 | 0.02 | -0.08 | 8/12/2025 | 8/12/2025 4:00:04 PM EST |
| 68.00 | 3.80 | 4.30 | 4.05 | 4.65 | +0.15 | +3.34% | 0.06 | 5 | 17 | 0.71 | -0.30 | 0.02 | -0.08 | 8/12/2025 | 8/12/2025 4:00:04 PM EST |
| 69.00 | 4.00 | 6.20 | 5.10 | 4.50 | +0.44 | +10.84% | 0.07 | 1 | 5 | 0.78 | -0.32 | 0.02 | -0.08 | 8/12/2025 | 8/12/2025 4:00:04 PM EST |
| 70.00 | 3.70 | 5.20 | 4.45 | 5.03 | -0.63 | -11.14% | 0.06 | 3 | 75 | 0.67 | -0.34 | 0.02 | -0.08 | 8/12/2025 | 8/12/2025 4:00:04 PM EST |
| 71.00 | 5.20 | 6.70 | 5.95 | 6.10 | +0.30 | +5.18% | 0.08 | 3 | 115 | 0.78 | -0.36 | 0.02 | -0.08 | 8/12/2025 | 8/12/2025 4:00:04 PM EST |
| 72.00 | 5.00 | 6.00 | 5.50 | 6.52 | -0.35 | -5.10% | 0.08 | 6 | 7 | 0.68 | -0.38 | 0.02 | -0.08 | 8/12/2025 | 8/12/2025 4:00:04 PM EST |
| 73.00 | 6.20 | 6.70 | 6.45 | 7.10 | 0.00 | 0.00% | 0.09 | 24 | 4 | 0.73 | -0.40 | 0.02 | -0.09 | 8/12/2025 | 8/12/2025 4:00:04 PM EST |
| 74.00 | 6.20 | 7.90 | 7.05 | 7.69 | +3.09 | +67.18% | 0.10 | 2 | 8 | 0.74 | -0.42 | 0.02 | -0.09 | 8/12/2025 | 8/12/2025 4:00:04 PM EST |
| 75.00 | 6.20 | 7.70 | 6.95 | 8.54 | +1.09 | +14.64% | 0.09 | 2 | 5 | 0.67 | -0.44 | 0.02 | -0.09 | 8/12/2025 | 8/12/2025 4:00:04 PM EST |
| 76.00 | 7.80 | 9.70 | 8.75 | % | 0.12 | 0 | 0 | 0.79 | -0.46 | 0.02 | -0.09 | 8/12/2025 4:00:04 PM EST | |||
| 77.00 | 7.20 | 9.40 | 8.30 | % | 0.11 | 0 | 0 | 0.70 | -0.49 | 0.02 | -0.09 | 8/12/2025 4:00:04 PM EST | |||
| 78.00 | 9.00 | 9.90 | 9.45 | 9.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.75 | -0.51 | 0.02 | -0.09 | 8/11/2025 | 8/12/2025 4:00:04 PM EST |
| 79.00 | 8.70 | 10.70 | 9.70 | % | 0.12 | 0 | 0 | 0.71 | -0.53 | 0.02 | -0.09 | 8/12/2025 4:00:04 PM EST | |||
| 80.00 | 9.30 | 11.00 | 10.15 | 11.00 | 0.00 | 0.00% | 0.13 | 5 | 9 | 0.70 | -0.54 | 0.02 | -0.09 | 8/12/2025 | 8/12/2025 4:00:04 PM EST |
| 81.00 | 10.90 | 11.90 | 11.40 | % | 0.14 | 0 | 0 | 0.75 | -0.56 | 0.02 | -0.09 | 8/12/2025 4:00:04 PM EST | |||
| 82.00 | 10.80 | 13.30 | 12.05 | % | 0.15 | 0 | 0 | 0.75 | -0.58 | 0.02 | -0.09 | 8/12/2025 4:00:04 PM EST | |||
| 83.00 | 11.60 | 13.00 | 12.30 | % | 0.15 | 0 | 0 | 0.71 | -0.60 | 0.02 | -0.09 | 8/12/2025 4:00:04 PM EST | |||
| 84.00 | 12.40 | 14.90 | 13.65 | % | 0.16 | 0 | 0 | 0.77 | -0.62 | 0.02 | -0.08 | 8/12/2025 4:00:04 PM EST | |||
| 85.00 | 13.80 | 15.40 | 14.60 | % | 0.17 | 0 | 0 | 0.80 | -0.64 | 0.02 | -0.08 | 8/12/2025 4:00:04 PM EST | |||
| 86.00 | 14.20 | 15.70 | 14.95 | % | 0.17 | 0 | 0 | 0.76 | -0.65 | 0.02 | -0.08 | 8/12/2025 4:00:04 PM EST | |||
| 87.00 | 15.20 | 16.80 | 16.00 | % | 0.18 | 0 | 0 | 0.79 | -0.67 | 0.02 | -0.08 | 8/12/2025 4:00:04 PM EST | |||
| 88.00 | 15.90 | 18.30 | 17.10 | % | 0.19 | 0 | 0 | 0.83 | -0.68 | 0.02 | -0.08 | 8/12/2025 4:00:04 PM EST | |||
| 89.00 | 16.80 | 18.80 | 17.80 | % | 0.20 | 0 | 0 | 0.82 | -0.70 | 0.02 | -0.08 | 8/12/2025 4:00:04 PM EST | |||
| 90.00 | 17.30 | 18.70 | 18.00 | % | 0.20 | 0 | 0 | 0.76 | -0.71 | 0.02 | -0.08 | 8/12/2025 4:00:04 PM EST | |||
| 95.00 | 21.60 | 23.80 | 22.70 | % | 0.24 | 0 | 0 | 0.83 | -0.78 | 0.02 | -0.07 | 8/12/2025 4:00:04 PM EST | |||
| 100.00 | 26.00 | 27.20 | 26.60 | % | 0.27 | 0 | 0 | 0.78 | -0.83 | 0.01 | -0.06 | 8/12/2025 4:00:04 PM EST | |||
| 105.00 | 29.90 | 32.30 | 31.10 | % | 0.30 | 0 | 0 | 0.77 | -0.87 | 0.01 | -0.05 | 8/12/2025 4:00:04 PM EST | |||
| 110.00 | 35.20 | 37.50 | 36.35 | % | 0.33 | 0 | 0 | 0.91 | -0.90 | 0.01 | -0.04 | 8/12/2025 4:00:04 PM EST | |||
| 115.00 | 39.90 | 42.50 | 41.20 | % | 0.36 | 0 | 0 | 0.96 | -0.93 | 0.01 | -0.03 | 8/12/2025 4:00:04 PM EST |