Options Chain for MP MATERIALS CORP COM CL A (MP) - $46.40 as of 10/8/2026 7:02:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.10 | 16.95 | 16.03 | % | 0.53 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:09 PM EST | |||
| 35.00 | 10.35 | 11.70 | 11.03 | 10.88 | -0.82 | -7.01% | 0.32 | 1 | 32 | 1.51 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 38.00 | 7.10 | 9.00 | 8.05 | % | 0.21 | 0 | 0 | 1.37 | 0.99 | 0.01 | -0.01 | 10/8/2026 4:00:09 PM EST | |||
| 39.00 | 6.10 | 8.00 | 7.05 | % | 0.18 | 0 | 0 | 1.25 | 0.98 | 0.01 | -0.02 | 10/8/2026 4:00:09 PM EST | |||
| 40.00 | 5.15 | 7.00 | 6.08 | 7.12 | 0.00 | 0.00% | 0.15 | 0 | 84 | 1.12 | 0.96 | 0.02 | -0.03 | 9/28/2026 | 10/8/2026 4:00:09 PM EST |
| 41.00 | 4.25 | 5.70 | 4.98 | 4.98 | +0.08 | +1.64% | 0.12 | 3 | 1 | 0.82 | 0.93 | 0.03 | -0.04 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 41.50 | 4.00 | 5.65 | 4.83 | 4.60 | % | 0.12 | 3 | 0 | 1.01 | 0.91 | 0.04 | -0.04 | 10/8/2026 | 10/8/2026 4:00:09 PM EST | |
| 42.00 | 3.50 | 4.75 | 4.13 | 5.70 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.74 | 0.89 | 0.05 | -0.05 | 9/29/2026 | 10/8/2026 4:00:09 PM EST |
| 42.50 | 3.05 | 4.35 | 3.70 | 5.62 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.73 | 0.86 | 0.06 | -0.06 | 10/6/2026 | 10/8/2026 4:00:09 PM EST |
| 43.00 | 3.10 | 3.85 | 3.48 | 3.57 | -1.90 | -34.74% | 0.08 | 2 | 30 | 0.67 | 0.83 | 0.07 | -0.06 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 43.50 | 2.42 | 3.60 | 3.01 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.72 | 0.79 | 0.08 | -0.07 | 10/6/2026 | 10/8/2026 4:00:09 PM EST |
| 44.00 | 2.54 | 3.20 | 2.87 | 2.85 | +0.10 | +3.64% | 0.07 | 2 | 41 | 0.57 | 0.75 | 0.09 | -0.08 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 44.50 | 2.19 | 2.73 | 2.46 | 2.42 | -0.03 | -1.23% | 0.06 | 4 | 80 | 0.54 | 0.70 | 0.10 | -0.08 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 45.00 | 1.74 | 2.26 | 2.00 | 1.90 | -0.32 | -14.42% | 0.04 | 64 | 681 | 0.49 | 0.65 | 0.10 | -0.09 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 45.50 | 1.72 | 1.96 | 1.84 | 1.57 | -0.24 | -13.26% | 0.04 | 17 | 34 | 0.54 | 0.59 | 0.11 | -0.09 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 46.00 | 1.43 | 1.69 | 1.56 | 1.53 | -0.11 | -6.71% | 0.03 | 19 | 117 | 0.53 | 0.54 | 0.11 | -0.09 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 46.50 | 1.22 | 1.46 | 1.34 | 1.32 | +0.01 | +0.77% | 0.03 | 45 | 33 | 0.54 | 0.48 | 0.11 | -0.09 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 47.00 | 1.01 | 1.19 | 1.10 | 1.15 | +0.01 | +0.88% | 0.02 | 74 | 577 | 0.53 | 0.43 | 0.11 | -0.09 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 47.50 | 0.85 | 1.07 | 0.96 | 0.97 | +0.03 | +3.20% | 0.02 | 55 | 358 | 0.55 | 0.38 | 0.11 | -0.09 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 48.00 | 0.70 | 1.02 | 0.86 | 0.77 | 0.00 | 0.00% | 0.02 | 36 | 204 | 0.57 | 0.33 | 0.10 | -0.09 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 48.50 | 0.39 | 0.78 | 0.59 | 0.59 | -0.11 | -15.72% | 0.01 | 34 | 126 | 0.52 | 0.28 | 0.09 | -0.08 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 49.00 | 0.43 | 0.66 | 0.55 | 0.53 | -0.02 | -3.64% | 0.01 | 302 | 1,126 | 0.55 | 0.24 | 0.09 | -0.07 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 49.50 | 0.24 | 0.66 | 0.45 | 0.40 | -0.08 | -16.67% | 0.01 | 27 | 189 | 0.55 | 0.21 | 0.08 | -0.07 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 50.00 | 0.28 | 0.43 | 0.36 | 0.38 | -0.05 | -11.63% | 0.01 | 245 | 4,513 | 0.55 | 0.17 | 0.07 | -0.06 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 51.00 | 0.18 | 0.37 | 0.28 | 0.21 | -0.07 | -25.00% | 0.01 | 78 | 536 | 0.59 | 0.12 | 0.05 | -0.05 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 52.00 | 0.14 | 0.22 | 0.18 | 0.16 | -0.04 | -20.00% | 0.00 | 92 | 544 | 0.59 | 0.09 | 0.04 | -0.04 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 53.00 | 0.08 | 0.20 | 0.14 | 0.10 | -0.13 | -56.53% | 0.00 | 4 | 189 | 0.62 | 0.06 | 0.03 | -0.03 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 54.00 | 0.02 | 0.18 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 282 | 0.61 | 0.04 | 0.02 | -0.02 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 55.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.01 | -11.12% | 0.00 | 58 | 2,418 | 0.68 | 0.03 | 0.02 | -0.02 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 56.00 | 0.03 | 0.12 | 0.08 | 0.06 | -0.08 | -57.15% | 0.00 | 13 | 475 | 0.70 | 0.02 | 0.01 | -0.01 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 57.00 | 0.03 | 0.09 | 0.06 | 0.11 | +0.08 | +266.67% | 0.00 | 1 | 234 | 0.73 | 0.01 | 0.01 | -0.01 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 58.00 | 0.00 | 0.35 | 0.18 | 0.08 | +0.02 | +33.34% | 0.00 | 1 | 171 | 1.13 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 59.00 | 0.00 | 0.29 | 0.15 | 0.05 | -0.04 | -44.45% | 0.00 | 55 | 195 | 1.14 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 60.00 | 0.02 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 40 | 2,823 | 0.81 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 65.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 1,468 | 0.98 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 56 | 1,517 | 1.05 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 75.00 | 0.00 | 0.18 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 442 | 1.75 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:09 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 442 | 1.60 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 4:00:09 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 5 | 918 | 1.92 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.13 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:09 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 530 | 0.95 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 38.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.62 | -0.01 | 0.01 | -0.01 | 10/7/2026 | 10/8/2026 4:00:09 PM EST |
| 39.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.87 | -0.02 | 0.01 | -0.02 | 10/7/2026 | 10/8/2026 4:00:09 PM EST |
| 40.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 383 | 731 | 0.55 | -0.04 | 0.02 | -0.03 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 41.00 | 0.08 | 0.18 | 0.13 | 0.11 | +0.05 | +83.34% | 0.00 | 72 | 182 | 0.57 | -0.07 | 0.03 | -0.04 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 41.50 | 0.02 | 0.18 | 0.10 | 0.14 | +0.08 | +133.34% | 0.00 | 6 | 1 | 0.47 | -0.09 | 0.04 | -0.04 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 42.00 | 0.07 | 0.25 | 0.16 | 0.23 | +0.02 | +9.53% | 0.00 | 15 | 267 | 0.50 | -0.11 | 0.05 | -0.05 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 42.50 | 0.15 | 0.32 | 0.24 | 0.26 | -0.07 | -21.22% | 0.01 | 13 | 132 | 0.51 | -0.14 | 0.06 | -0.06 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 43.00 | 0.21 | 0.39 | 0.30 | 0.35 | -0.02 | -5.41% | 0.01 | 67 | 236 | 0.50 | -0.17 | 0.07 | -0.06 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 43.50 | 0.32 | 0.50 | 0.41 | 0.50 | 0.00 | 0.00% | 0.01 | 39 | 443 | 0.51 | -0.21 | 0.08 | -0.07 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 44.00 | 0.43 | 0.61 | 0.52 | 0.74 | +0.14 | +23.34% | 0.01 | 26 | 754 | 0.50 | -0.25 | 0.09 | -0.08 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 44.50 | 0.58 | 0.78 | 0.68 | 0.86 | +0.07 | +8.87% | 0.02 | 25 | 107 | 0.51 | -0.30 | 0.10 | -0.08 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 45.00 | 0.80 | 0.94 | 0.87 | 0.85 | -0.13 | -13.27% | 0.02 | 54 | 4,421 | 0.51 | -0.35 | 0.10 | -0.09 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 45.50 | 0.96 | 1.13 | 1.05 | 1.09 | -0.16 | -12.80% | 0.02 | 611 | 201 | 0.50 | -0.41 | 0.11 | -0.09 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 46.00 | 1.18 | 1.43 | 1.31 | 1.45 | +0.06 | +4.32% | 0.03 | 74 | 223 | 0.51 | -0.46 | 0.11 | -0.09 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 46.50 | 1.23 | 2.23 | 1.73 | 1.73 | -0.02 | -1.15% | 0.04 | 23 | 112 | 0.57 | -0.52 | 0.11 | -0.09 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 47.00 | 1.35 | 2.26 | 1.81 | 1.75 | -0.29 | -14.22% | 0.04 | 27 | 112 | 0.49 | -0.57 | 0.11 | -0.09 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 47.50 | 1.99 | 2.35 | 2.17 | 2.33 | +1.07 | +84.93% | 0.05 | 6 | 53 | 0.51 | -0.62 | 0.11 | -0.09 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 48.00 | 2.38 | 2.69 | 2.54 | 3.03 | +0.42 | +16.10% | 0.05 | 18 | 191 | 0.52 | -0.67 | 0.10 | -0.09 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 48.50 | 2.76 | 3.10 | 2.93 | 3.08 | -0.03 | -0.97% | 0.06 | 15 | 675 | 0.53 | -0.72 | 0.09 | -0.08 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 49.00 | 3.05 | 3.75 | 3.40 | 3.39 | -0.02 | -0.59% | 0.07 | 16 | 86 | 0.57 | -0.76 | 0.09 | -0.07 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 49.50 | 3.45 | 4.25 | 3.85 | 3.97 | +1.49 | +60.09% | 0.08 | 1 | 350 | 0.58 | -0.79 | 0.08 | -0.07 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 50.00 | 3.90 | 4.65 | 4.28 | 4.15 | -0.20 | -4.60% | 0.09 | 34 | 3,261 | 0.59 | -0.83 | 0.07 | -0.06 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 51.00 | 4.75 | 5.75 | 5.25 | 5.33 | +0.05 | +0.95% | 0.10 | 2 | 138 | 0.96 | -0.88 | 0.05 | -0.05 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 52.00 | 5.65 | 6.55 | 6.10 | 6.13 | +0.01 | +0.17% | 0.12 | 36 | 61 | 0.96 | -0.91 | 0.04 | -0.04 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 53.00 | 6.45 | 7.35 | 6.90 | 7.10 | +0.07 | +1.00% | 0.13 | 31 | 127 | 0.94 | -0.94 | 0.03 | -0.03 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 54.00 | 7.60 | 8.15 | 7.88 | 7.92 | -0.13 | -1.62% | 0.15 | 30 | 147 | 0.97 | -0.96 | 0.02 | -0.02 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 55.00 | 8.55 | 9.65 | 9.10 | 8.68 | -0.77 | -8.15% | 0.17 | 3 | 3,007 | 1.27 | -0.97 | 0.02 | -0.02 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 56.00 | 9.10 | 11.10 | 10.10 | 9.05 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.57 | -0.98 | 0.01 | -0.01 | 10/5/2026 | 10/8/2026 4:00:09 PM EST |
| 57.00 | 10.55 | 11.95 | 11.25 | 11.22 | +1.20 | +11.98% | 0.20 | 2 | 6 | 1.58 | -0.99 | 0.01 | -0.01 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 58.00 | 11.10 | 13.10 | 12.10 | 8.44 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.73 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/8/2026 4:00:09 PM EST |
| 59.00 | 12.20 | 14.05 | 13.13 | 12.85 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:09 PM EST |
| 60.00 | 13.50 | 14.70 | 14.10 | 14.11 | +0.14 | +1.01% | 0.23 | 10 | 381 | 1.66 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 65.00 | 18.50 | 19.25 | 18.88 | 19.16 | +0.53 | +2.85% | 0.29 | 5 | 91 | 1.66 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:09 PM EST |
| 70.00 | 23.40 | 25.20 | 24.30 | 20.51 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/8/2026 4:00:09 PM EST |
| 75.00 | 28.15 | 30.15 | 29.15 | 17.15 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 10/8/2026 4:00:09 PM EST |
| 80.00 | 33.15 | 35.15 | 34.15 | 28.65 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/8/2026 4:00:09 PM EST |
| 85.00 | 38.10 | 40.25 | 39.18 | 34.70 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/8/2026 4:00:09 PM EST |