Options Chain for MP MATERIALS CORP COM CL A (MP) - $67.88 as of 8/22/2025 8:22:48 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 | 27.10 | 28.60 | 27.85 | 28.79 | +2.79 | +10.74% | 0.70 | 10 | 6 | 1.62 | 0.99 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 45.00 | 22.20 | 24.20 | 23.20 | % | 0.52 | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 50.00 | 17.10 | 20.10 | 18.60 | 17.00 | 0.00 | 0.00% | 0.37 | 0 | 4 | 0.80 | 0.92 | 0.01 | -0.04 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 55.00 | 13.70 | 15.90 | 14.80 | 12.95 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.81 | 0.86 | 0.01 | -0.05 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 56.00 | 12.20 | 15.00 | 13.60 | 19.87 | 0.00 | 0.00% | 0.24 | 0 | 21 | 0.72 | 0.83 | 0.02 | -0.06 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 57.00 | 11.10 | 12.90 | 12.00 | % | 0.21 | 0 | 0 | 0.58 | 0.82 | 0.02 | -0.06 | 8/22/2025 3:59:52 PM EST | |||
| 58.00 | 10.30 | 12.10 | 11.20 | 19.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.57 | 0.80 | 0.02 | -0.07 | 8/14/2025 | 8/22/2025 3:59:52 PM EST |
| 59.00 | 10.60 | 11.40 | 11.00 | % | 0.19 | 0 | 0 | 0.67 | 0.78 | 0.02 | -0.07 | 8/22/2025 3:59:52 PM EST | |||
| 60.00 | 10.10 | 12.30 | 11.20 | 10.20 | +0.70 | +7.37% | 0.19 | 2 | 6 | 0.80 | 0.76 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 61.00 | 8.50 | 10.70 | 9.60 | 14.71 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.66 | 0.73 | 0.02 | -0.07 | 8/13/2025 | 8/22/2025 3:59:52 PM EST |
| 62.00 | 7.90 | 9.60 | 8.75 | 15.80 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.62 | 0.71 | 0.02 | -0.08 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 63.00 | 7.10 | 8.70 | 7.90 | 6.65 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.60 | 0.68 | 0.02 | -0.08 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 64.00 | 7.00 | 8.10 | 7.55 | 6.35 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.63 | 0.66 | 0.03 | -0.08 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 65.00 | 7.00 | 7.50 | 7.25 | 7.90 | +1.70 | +27.42% | 0.11 | 15 | 185 | 0.68 | 0.63 | 0.03 | -0.08 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 66.00 | 6.00 | 7.00 | 6.50 | 7.50 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.64 | 0.60 | 0.03 | -0.08 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 67.00 | 5.10 | 6.50 | 5.80 | 6.60 | +1.00 | +17.86% | 0.09 | 15 | 3 | 0.61 | 0.57 | 0.03 | -0.08 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 68.00 | 5.50 | 6.10 | 5.80 | 6.00 | -0.82 | -12.03% | 0.09 | 71 | 12 | 0.67 | 0.55 | 0.03 | -0.09 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 69.00 | 5.20 | 5.60 | 5.40 | 5.77 | -0.83 | -12.58% | 0.08 | 20 | 33 | 0.69 | 0.52 | 0.03 | -0.09 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 70.00 | 4.50 | 5.20 | 4.85 | 5.00 | -0.90 | -15.26% | 0.07 | 13 | 68 | 0.64 | 0.49 | 0.03 | -0.09 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 71.00 | 3.60 | 4.80 | 4.20 | 5.47 | -0.33 | -5.69% | 0.06 | 2 | 30 | 0.62 | 0.47 | 0.03 | -0.09 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 72.00 | 3.90 | 4.50 | 4.20 | 5.00 | -0.25 | -4.77% | 0.06 | 17 | 35 | 0.69 | 0.44 | 0.03 | -0.09 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 73.00 | 2.35 | 4.10 | 3.23 | 4.37 | -0.04 | -0.91% | 0.04 | 7 | 36 | 0.60 | 0.42 | 0.03 | -0.08 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 74.00 | 3.50 | 4.40 | 3.95 | 2.96 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.76 | 0.39 | 0.03 | -0.08 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 75.00 | 3.20 | 3.50 | 3.35 | 3.31 | +0.21 | +6.78% | 0.04 | 30 | 212 | 0.70 | 0.37 | 0.03 | -0.08 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 76.00 | 2.95 | 3.30 | 3.13 | 2.95 | -0.75 | -20.27% | 0.04 | 1 | 32 | 0.71 | 0.35 | 0.03 | -0.08 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 77.00 | 2.55 | 2.95 | 2.75 | 3.33 | +0.96 | +40.51% | 0.04 | 12 | 27 | 0.69 | 0.32 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 78.00 | 0.75 | 3.60 | 2.18 | 3.00 | -0.46 | -13.30% | 0.03 | 1 | 10 | 0.68 | 0.30 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 79.00 | 0.65 | 3.60 | 2.13 | 2.35 | +0.15 | +6.82% | 0.03 | 10 | 18 | 0.68 | 0.29 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 80.00 | 2.00 | 2.35 | 2.18 | 2.40 | -0.33 | -12.09% | 0.03 | 18 | 507 | 0.71 | 0.27 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 81.00 | 1.45 | 3.40 | 2.43 | 2.30 | -0.34 | -12.88% | 0.03 | 1 | 2 | 0.77 | 0.25 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 82.00 | 0.50 | 3.10 | 1.80 | 2.05 | +0.40 | +24.25% | 0.02 | 4 | 18 | 0.71 | 0.23 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 83.00 | 0.75 | 3.40 | 2.08 | 1.99 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.78 | 0.22 | 0.02 | -0.07 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 84.00 | 1.45 | 1.70 | 1.58 | 1.80 | 0.00 | 0.00% | 0.02 | 1 | 4 | 0.72 | 0.21 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 85.00 | 0.90 | 3.00 | 1.95 | 1.90 | +0.80 | +72.73% | 0.02 | 1 | 87 | 0.81 | 0.19 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 86.00 | 1.15 | 2.95 | 2.05 | 1.82 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.85 | 0.18 | 0.02 | -0.06 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 87.00 | 0.70 | 1.55 | 1.13 | 0.55 | -0.61 | -52.59% | 0.01 | 1 | 1 | 0.70 | 0.17 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 88.00 | 0.35 | 1.20 | 0.78 | 1.25 | -0.40 | -24.25% | 0.01 | 1 | 1 | 0.65 | 0.16 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 89.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.79 | 0.14 | 0.01 | -0.05 | 8/22/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 2.85 | 1.43 | 1.00 | -0.30 | -23.08% | 0.02 | 16 | 36 | 0.85 | 0.14 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 95.00 | 0.20 | 1.45 | 0.83 | 0.77 | -0.05 | -6.10% | 0.01 | 2 | 15 | 0.81 | 0.10 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 100.00 | 0.30 | 1.05 | 0.68 | 0.43 | -0.87 | -66.93% | 0.01 | 2 | 8 | 0.84 | 0.07 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 1.50 | 0.75 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.12 | 0.04 | 0.01 | -0.02 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 1.05 | 0.53 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.03 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 3:59:52 PM EST |
| 115.00 | 0.05 | 0.50 | 0.28 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.85 | 0.02 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:52 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 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.46 | -0.01 | 0.00 | -0.01 | 8/11/2025 | 8/22/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 0.20 | +0.05 | +33.34% | 0.01 | 4 | 7 | 0.94 | -0.03 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.44 | -0.02 | -4.35% | 0.01 | 5 | 26 | 0.75 | -0.08 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 1.65 | 0.83 | 1.05 | -0.35 | -25.00% | 0.02 | 16 | 1,128 | 0.63 | -0.14 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 56.00 | 0.55 | 1.75 | 1.15 | 1.15 | -0.35 | -23.34% | 0.02 | 3 | 26 | 0.61 | -0.17 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 57.00 | 0.25 | 2.20 | 1.23 | 1.51 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.64 | -0.18 | 0.02 | -0.06 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 58.00 | 1.00 | 1.80 | 1.40 | 1.90 | -0.55 | -22.45% | 0.02 | 1 | 17 | 0.63 | -0.20 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 59.00 | 1.65 | 2.10 | 1.88 | 2.03 | -0.39 | -16.12% | 0.03 | 2 | 3 | 0.67 | -0.22 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 60.00 | 2.05 | 2.35 | 2.20 | 2.25 | -0.15 | -6.25% | 0.04 | 8 | 77 | 0.67 | -0.24 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 61.00 | 0.75 | 2.85 | 1.80 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.57 | -0.27 | 0.02 | -0.07 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 62.00 | 1.30 | 3.10 | 2.20 | 3.62 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.57 | -0.29 | 0.02 | -0.08 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 63.00 | 2.50 | 3.50 | 3.00 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.63 | -0.32 | 0.02 | -0.08 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 64.00 | 2.80 | 3.80 | 3.30 | 4.94 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.62 | -0.34 | 0.03 | -0.08 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 65.00 | 2.90 | 4.30 | 3.60 | 3.73 | -1.52 | -28.96% | 0.06 | 20 | 86 | 0.61 | -0.37 | 0.03 | -0.08 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 66.00 | 3.60 | 5.50 | 4.55 | 4.60 | -0.30 | -6.13% | 0.07 | 4 | 18 | 0.67 | -0.40 | 0.03 | -0.08 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 67.00 | 4.00 | 6.30 | 5.15 | 5.09 | -1.01 | -16.56% | 0.08 | 5 | 19 | 0.68 | -0.43 | 0.03 | -0.08 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 68.00 | 4.20 | 5.90 | 5.05 | 4.90 | -2.30 | -31.95% | 0.07 | 3 | 27 | 0.60 | -0.45 | 0.03 | -0.09 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 69.00 | 5.00 | 6.40 | 5.70 | 6.00 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.61 | -0.48 | 0.03 | -0.09 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 70.00 | 5.90 | 6.90 | 6.40 | 6.50 | -1.75 | -21.22% | 0.09 | 1,064 | 105 | 0.61 | -0.51 | 0.03 | -0.09 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 71.00 | 6.60 | 8.10 | 7.35 | 6.80 | -1.47 | -17.78% | 0.10 | 1 | 137 | 0.67 | -0.53 | 0.03 | -0.09 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 72.00 | 6.70 | 9.30 | 8.00 | 7.73 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.69 | -0.56 | 0.03 | -0.09 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 73.00 | 7.40 | 9.90 | 8.65 | 7.50 | 0.00 | 0.00% | 0.12 | 0 | 38 | 0.69 | -0.58 | 0.03 | -0.08 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 74.00 | 8.80 | 10.40 | 9.60 | 9.40 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.71 | -0.61 | 0.03 | -0.08 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 75.00 | 8.60 | 11.40 | 10.00 | 9.47 | +2.39 | +33.76% | 0.13 | 1 | 13 | 0.68 | -0.63 | 0.03 | -0.08 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 76.00 | 10.70 | 12.10 | 11.40 | 9.80 | 0.00 | 0.00% | 0.15 | 0 | 35 | 0.78 | -0.65 | 0.03 | -0.08 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 77.00 | 11.40 | 12.70 | 12.05 | 12.60 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.76 | -0.68 | 0.02 | -0.08 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 78.00 | 12.20 | 13.30 | 12.75 | 9.56 | 0.00 | 0.00% | 0.16 | 0 | 32 | 0.76 | -0.70 | 0.02 | -0.08 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 79.00 | 12.90 | 14.80 | 13.85 | % | 0.18 | 0 | 0 | 0.80 | -0.71 | 0.02 | -0.08 | 8/22/2025 3:59:52 PM EST | |||
| 80.00 | 13.70 | 14.90 | 14.30 | 11.00 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.75 | -0.73 | 0.02 | -0.07 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 81.00 | 14.50 | 16.00 | 15.25 | % | 0.19 | 0 | 0 | 0.77 | -0.75 | 0.02 | -0.07 | 8/22/2025 3:59:52 PM EST | |||
| 82.00 | 14.60 | 17.30 | 15.95 | % | 0.19 | 0 | 0 | 0.72 | -0.77 | 0.02 | -0.07 | 8/22/2025 3:59:52 PM EST | |||
| 83.00 | 16.20 | 17.70 | 16.95 | % | 0.20 | 0 | 0 | 0.79 | -0.78 | 0.02 | -0.07 | 8/22/2025 3:59:52 PM EST | |||
| 84.00 | 16.40 | 18.80 | 17.60 | % | 0.21 | 0 | 0 | 0.79 | -0.79 | 0.02 | -0.06 | 8/22/2025 3:59:52 PM EST | |||
| 85.00 | 17.90 | 19.90 | 18.90 | % | 0.22 | 0 | 0 | 0.83 | -0.81 | 0.02 | -0.06 | 8/22/2025 3:59:52 PM EST | |||
| 86.00 | 18.80 | 20.80 | 19.80 | % | 0.23 | 0 | 0 | 0.83 | -0.82 | 0.02 | -0.06 | 8/22/2025 3:59:52 PM EST | |||
| 87.00 | 19.00 | 21.00 | 20.00 | % | 0.23 | 0 | 0 | 0.71 | -0.83 | 0.02 | -0.06 | 8/22/2025 3:59:52 PM EST | |||
| 88.00 | 19.70 | 21.90 | 20.80 | % | 0.24 | 0 | 0 | 0.70 | -0.84 | 0.02 | -0.05 | 8/22/2025 3:59:52 PM EST | |||
| 89.00 | 21.40 | 23.60 | 22.50 | % | 0.25 | 0 | 0 | 0.86 | -0.86 | 0.01 | -0.05 | 8/22/2025 3:59:52 PM EST | |||
| 90.00 | 22.40 | 23.90 | 23.15 | % | 0.26 | 0 | 0 | 0.80 | -0.86 | 0.01 | -0.05 | 8/22/2025 3:59:52 PM EST | |||
| 95.00 | 26.80 | 27.90 | 27.35 | % | 0.29 | 0 | 0 | 0.87 | -0.90 | 0.01 | -0.04 | 8/22/2025 3:59:52 PM EST | |||
| 100.00 | 31.80 | 34.00 | 32.90 | % | 0.33 | 0 | 0 | 0.91 | -0.93 | 0.01 | -0.03 | 8/22/2025 3:59:52 PM EST | |||
| 105.00 | 36.20 | 38.50 | 37.35 | % | 0.36 | 0 | 0 | 0.97 | -0.96 | 0.01 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 110.00 | 40.70 | 43.20 | 41.95 | % | 0.38 | 0 | 0 | 1.29 | -0.97 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 115.00 | 46.50 | 47.50 | 47.00 | % | 0.41 | 0 | 0 | 1.23 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST |