Options Chain for MP MATERIALS CORP COM CL A (MP) - $19.94 as of 5/30/2025 5:41:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 5.00 | 7.10 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 15.50 | 5.10 | 6.60 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 16.50 | 5.20 | 5.60 | % | 0 | 0 | 1.51 | 0.99 | 0.01 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 17.00 | 3.10 | 5.10 | 3.17 | +0.12 | +3.94% | 1 | 26 | 1.39 | 0.99 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 17.50 | 2.65 | 4.60 | 2.00 | 0.00 | 0.00% | 0 | 5 | 1.46 | 0.98 | 0.02 | -0.01 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 18.00 | 3.80 | 4.20 | 3.85 | +1.65 | +75.00% | 15 | 31 | 1.14 | 0.96 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 18.50 | 3.30 | 3.60 | 2.69 | +1.04 | +63.03% | 19 | 26 | 1.02 | 0.92 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 19.00 | 2.85 | 3.10 | 1.74 | +0.79 | +83.16% | 3 | 10 | 1.07 | 0.89 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 19.50 | 1.95 | 2.60 | 2.45 | +1.30 | +113.05% | 13 | 60 | 0.94 | 0.86 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 20.00 | 2.05 | 2.20 | 2.18 | +1.38 | +172.50% | 228 | 219 | 0.78 | 0.81 | 0.11 | -0.05 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 20.50 | 0.75 | 1.85 | 1.85 | +1.15 | +164.29% | 245 | 125 | 0.78 | 0.74 | 0.13 | -0.06 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 21.00 | 1.00 | 1.55 | 1.54 | +1.02 | +196.16% | 507 | 205 | 0.83 | 0.67 | 0.14 | -0.06 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 21.50 | 1.15 | 1.30 | 1.26 | +0.86 | +215.00% | 217 | 277 | 0.85 | 0.59 | 0.15 | -0.07 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 22.00 | 1.00 | 1.10 | 1.03 | +0.72 | +232.26% | 1,002 | 717 | 0.91 | 0.51 | 0.15 | -0.08 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 22.50 | 0.75 | 0.90 | 0.86 | +0.57 | +196.56% | 465 | 146 | 0.86 | 0.44 | 0.15 | -0.08 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 23.00 | 0.65 | 0.80 | 0.70 | +0.50 | +250.00% | 248 | 107 | 0.96 | 0.37 | 0.14 | -0.08 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 23.50 | 0.50 | 0.65 | 0.65 | +0.48 | +282.36% | 200 | 59 | 0.97 | 0.32 | 0.13 | -0.08 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 24.00 | 0.45 | 0.55 | 0.52 | +0.37 | +246.67% | 190 | 266 | 1.02 | 0.27 | 0.11 | -0.08 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 24.50 | 0.35 | 0.45 | 0.45 | +0.40 | +800.00% | 94 | 94 | 1.02 | 0.23 | 0.10 | -0.07 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 25.00 | 0.35 | 0.40 | 0.35 | +0.25 | +250.00% | 874 | 267 | 1.09 | 0.20 | 0.09 | -0.07 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 25.50 | 0.30 | 0.35 | 0.31 | -0.11 | -26.19% | 69 | 46 | 1.12 | 0.17 | 0.08 | -0.06 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 26.00 | 0.20 | 0.30 | 0.28 | +0.13 | +86.67% | 28 | 15 | 1.11 | 0.14 | 0.07 | -0.06 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 26.50 | 0.20 | 0.30 | 0.25 | % | 9 | 0 | 1.20 | 0.12 | 0.06 | -0.05 | 5/30/2025 | 5/30/2025 3:59:58 PM EST | |
| 27.00 | 0.20 | 0.25 | 0.18 | +0.13 | +260.00% | 61 | 114 | 1.24 | 0.10 | 0.05 | -0.05 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 27.50 | 0.05 | 0.25 | 1.25 | 0.00 | 0.00% | 0 | 22 | 1.32 | 0.08 | 0.05 | -0.04 | 5/5/2025 | 5/30/2025 3:59:58 PM EST |
| 28.00 | 0.05 | 0.20 | 0.14 | +0.09 | +180.00% | 49 | 3 | 1.18 | 0.07 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.20 | 0.05 | -0.06 | -54.55% | 20 | 2 | 1.45 | 0.04 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | +0.06 | +300.00% | 291 | 43 | 1.47 | 0.03 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 1.20 | 0.04 | 0.00 | 0.00% | 0 | 17 | 2.95 | 0.01 | 0.01 | -0.01 | 5/15/2025 | 5/30/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 1.15 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 33.00 | 0.00 | 1.00 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.85 | 0.30 | 0.00 | 0.00% | 0 | 4 | 2.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.80 | 1.09 | 0.00 | 0.00% | 0 | 10 | 3.05 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 0.70 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 37.00 | 0.00 | 0.60 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 38.00 | 0.00 | 1.25 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 39.00 | 0.00 | 0.45 | 0.04 | -0.01 | -20.00% | 1 | 30 | 2.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 15.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 16.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.19 | -0.01 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.30 | 0.05 | -0.10 | -66.67% | 22 | 50 | 1.69 | -0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.55 | 0.21 | 0.00 | 0.00% | 0 | 10 | 1.92 | -0.02 | 0.02 | -0.01 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | -0.07 | -46.67% | 2 | 153 | 1.15 | -0.04 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 18.50 | 0.05 | 0.10 | 0.07 | -0.20 | -74.08% | 115 | 69 | 0.83 | -0.08 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | -0.35 | -77.78% | 45 | 223 | 0.77 | -0.11 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 19.50 | 0.15 | 0.20 | 0.15 | -0.48 | -76.19% | 91 | 60 | 0.80 | -0.14 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 20.00 | 0.15 | 0.35 | 0.20 | -0.70 | -77.78% | 256 | 263 | 0.77 | -0.19 | 0.11 | -0.05 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 20.50 | 0.30 | 0.50 | 0.33 | -0.82 | -71.31% | 109 | 140 | 0.80 | -0.26 | 0.13 | -0.06 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 21.00 | 0.50 | 0.70 | 0.55 | -0.95 | -63.34% | 73 | 123 | 0.83 | -0.33 | 0.14 | -0.06 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 21.50 | 0.80 | 0.95 | 0.61 | -1.41 | -69.81% | 131 | 16 | 1.06 | -0.41 | 0.15 | -0.07 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 22.00 | 1.05 | 1.20 | 1.15 | -1.40 | -54.91% | 81 | 120 | 0.88 | -0.49 | 0.15 | -0.08 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 22.50 | 1.40 | 1.65 | 1.15 | -1.55 | -57.41% | 60 | 124 | 1.00 | -0.56 | 0.15 | -0.08 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 23.00 | 1.75 | 2.50 | 1.73 | -1.38 | -44.38% | 3 | 13 | 1.26 | -0.63 | 0.14 | -0.08 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 23.50 | 2.10 | 2.35 | 4.02 | 0.00 | 0.00% | 0 | 8 | 1.00 | -0.68 | 0.13 | -0.08 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 24.00 | 2.50 | 2.75 | 2.63 | -0.39 | -12.92% | 7 | 17 | 1.03 | -0.73 | 0.11 | -0.08 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 24.50 | 2.95 | 3.70 | 2.00 | 0.00 | 0.00% | 0 | 2 | 1.50 | -0.77 | 0.10 | -0.07 | 5/8/2025 | 5/30/2025 3:59:58 PM EST |
| 25.00 | 3.40 | 3.60 | 3.30 | -1.93 | -36.91% | 10 | 3 | 1.11 | -0.80 | 0.09 | -0.07 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 25.50 | 3.80 | 5.40 | 2.69 | 0.00 | 0.00% | 0 | 0 | 1.92 | -0.83 | 0.08 | -0.06 | 5/6/2025 | 5/30/2025 3:59:58 PM EST |
| 26.00 | 4.30 | 4.50 | 2.75 | 0.00 | 0.00% | 0 | 5 | 1.05 | -0.86 | 0.07 | -0.06 | 5/1/2025 | 5/30/2025 3:59:58 PM EST |
| 26.50 | 4.70 | 5.70 | % | 0 | 0 | 1.80 | -0.88 | 0.06 | -0.05 | 5/30/2025 3:59:58 PM EST | |||
| 27.00 | 5.20 | 6.80 | 6.38 | 0.00 | 0.00% | 0 | 0 | 2.49 | -0.90 | 0.05 | -0.05 | 5/13/2025 | 5/30/2025 3:59:58 PM EST |
| 27.50 | 5.50 | 6.00 | % | 0 | 0 | 1.09 | -0.92 | 0.05 | -0.04 | 5/30/2025 3:59:58 PM EST | |||
| 28.00 | 6.00 | 6.40 | % | 0 | 0 | 0.91 | -0.93 | 0.04 | -0.04 | 5/30/2025 3:59:58 PM EST | |||
| 29.00 | 7.00 | 7.50 | % | 0 | 0 | 1.70 | -0.96 | 0.03 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 30.00 | 7.90 | 8.50 | 6.80 | 0.00 | 0.00% | 0 | 0 | 1.84 | -0.97 | 0.02 | -0.02 | 5/7/2025 | 5/30/2025 3:59:58 PM EST |
| 31.00 | 8.90 | 9.30 | % | 0 | 0 | 1.97 | -0.99 | 0.01 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 32.00 | 9.80 | 10.50 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 33.00 | 10.70 | 11.40 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 34.00 | 11.80 | 12.30 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 35.00 | 12.90 | 13.40 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 36.00 | 13.10 | 15.30 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 37.00 | 14.80 | 15.50 | % | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 38.00 | 15.80 | 16.40 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 39.00 | 16.80 | 17.30 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |