Options Chain for MP MATERIALS CORP COM CL A (MP) - $24.41 as of 4/1/2025 1:10:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.40 | 12.60 | 13.91 | 0.00 | 0.00% | 0 | 6 | 2.00 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 4/1/2025 12:59:02 PM EST |
| 15.00 | 9.80 | 10.20 | 10.86 | 0.00 | 0.00% | 0 | 2 | 2.39 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 4/1/2025 12:59:02 PM EST |
| 16.00 | 8.80 | 9.20 | % | 0 | 0 | 1.37 | 0.99 | 0.00 | 0.00 | 4/1/2025 12:59:02 PM EST | |||
| 17.50 | 7.30 | 7.80 | 8.40 | 0.00 | 0.00% | 0 | 7 | 1.13 | 0.98 | 0.01 | -0.01 | 3/27/2025 | 4/1/2025 12:59:02 PM EST |
| 19.00 | 6.00 | 6.30 | 5.70 | 0.00 | 0.00% | 0 | 2 | 1.85 | 0.96 | 0.02 | -0.01 | 3/31/2025 | 4/1/2025 12:59:02 PM EST |
| 20.00 | 4.90 | 5.30 | 5.50 | +1.07 | +24.16% | 10 | 60 | 0.72 | 0.93 | 0.03 | -0.02 | 4/1/2025 | 4/1/2025 12:59:02 PM EST |
| 21.00 | 4.10 | 4.40 | 5.07 | 0.00 | 0.00% | 0 | 56 | 0.73 | 0.89 | 0.05 | -0.03 | 3/26/2025 | 4/1/2025 12:59:02 PM EST |
| 22.50 | 2.90 | 3.10 | 3.10 | +0.58 | +23.02% | 8 | 604 | 0.68 | 0.81 | 0.07 | -0.03 | 4/1/2025 | 4/1/2025 12:59:02 PM EST |
| 24.00 | 1.85 | 2.00 | 1.80 | +0.15 | +9.10% | 28 | 320 | 0.67 | 0.68 | 0.11 | -0.04 | 4/1/2025 | 4/1/2025 12:59:02 PM EST |
| 25.00 | 1.30 | 1.40 | 1.35 | +0.28 | +26.17% | 13 | 2,646 | 0.64 | 0.56 | 0.12 | -0.04 | 4/1/2025 | 4/1/2025 12:59:02 PM EST |
| 26.00 | 0.85 | 0.95 | 0.95 | +0.22 | +30.14% | 50 | 500 | 0.61 | 0.44 | 0.12 | -0.04 | 4/1/2025 | 4/1/2025 12:59:02 PM EST |
| 27.00 | 0.55 | 0.65 | 0.60 | +0.05 | +9.10% | 2,890 | 848 | 0.62 | 0.33 | 0.11 | -0.04 | 4/1/2025 | 4/1/2025 12:59:02 PM EST |
| 28.00 | 0.30 | 0.40 | 0.35 | +0.10 | +40.00% | 8 | 782 | 0.60 | 0.23 | 0.09 | -0.03 | 4/1/2025 | 4/1/2025 12:59:02 PM EST |
| 29.00 | 0.20 | 0.25 | 0.23 | +0.10 | +76.93% | 16 | 608 | 0.59 | 0.16 | 0.07 | -0.02 | 4/1/2025 | 4/1/2025 12:59:02 PM EST |
| 30.00 | 0.10 | 0.15 | 0.10 | -0.03 | -23.08% | 48 | 2,210 | 0.58 | 0.10 | 0.05 | -0.02 | 4/1/2025 | 4/1/2025 12:59:02 PM EST |
| 31.00 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 84 | 0.59 | 0.06 | 0.04 | -0.01 | 3/31/2025 | 4/1/2025 12:59:02 PM EST |
| 32.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 276 | 0.97 | 0.04 | 0.02 | -0.01 | 3/31/2025 | 4/1/2025 12:59:02 PM EST |
| 33.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 191 | 0.78 | 0.02 | 0.02 | -0.01 | 3/31/2025 | 4/1/2025 12:59:02 PM EST |
| 34.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.08 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 4/1/2025 12:59:02 PM EST |
| 35.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,581 | 0.80 | 0.01 | 0.01 | 0.00 | 3/26/2025 | 4/1/2025 12:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 4/1/2025 12:59:02 PM EST |
| 15.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 17 | 1.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 12:59:02 PM EST |
| 16.00 | 0.00 | 0.10 | % | 0 | 0 | 1.29 | -0.01 | 0.00 | 0.00 | 4/1/2025 12:59:02 PM EST | |||
| 17.50 | 0.05 | 0.10 | 0.08 | +0.03 | +60.00% | 12 | 193 | 1.01 | -0.02 | 0.01 | -0.01 | 4/1/2025 | 4/1/2025 12:59:02 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 22 | 25 | 0.87 | -0.04 | 0.02 | -0.01 | 4/1/2025 | 4/1/2025 12:59:02 PM EST |
| 20.00 | 0.10 | 0.20 | 0.17 | -0.02 | -10.53% | 2 | 425 | 0.81 | -0.07 | 0.03 | -0.02 | 4/1/2025 | 4/1/2025 12:59:02 PM EST |
| 21.00 | 0.15 | 0.25 | 0.20 | -0.10 | -33.34% | 2,807 | 137 | 0.74 | -0.11 | 0.05 | -0.03 | 4/1/2025 | 4/1/2025 12:59:02 PM EST |
| 22.50 | 0.40 | 0.50 | 0.40 | -0.21 | -34.43% | 5 | 763 | 0.70 | -0.19 | 0.07 | -0.03 | 4/1/2025 | 4/1/2025 12:59:02 PM EST |
| 24.00 | 0.85 | 0.90 | 0.89 | -0.30 | -25.21% | 18 | 219 | 0.65 | -0.32 | 0.11 | -0.04 | 4/1/2025 | 4/1/2025 12:59:02 PM EST |
| 25.00 | 1.30 | 1.35 | 1.28 | -0.72 | -36.00% | 15 | 648 | 0.64 | -0.44 | 0.12 | -0.04 | 4/1/2025 | 4/1/2025 12:59:02 PM EST |
| 26.00 | 1.80 | 1.95 | 2.15 | -0.47 | -17.94% | 6 | 123 | 0.63 | -0.56 | 0.12 | -0.04 | 4/1/2025 | 4/1/2025 12:59:02 PM EST |
| 27.00 | 2.50 | 2.65 | 2.50 | -1.02 | -28.98% | 1 | 142 | 0.59 | -0.67 | 0.11 | -0.04 | 4/1/2025 | 4/1/2025 12:59:02 PM EST |
| 28.00 | 3.20 | 3.40 | 4.40 | 0.00 | 0.00% | 0 | 31 | 0.60 | -0.77 | 0.09 | -0.03 | 3/31/2025 | 4/1/2025 12:59:02 PM EST |
| 29.00 | 4.10 | 4.30 | 4.70 | 0.00 | 0.00% | 0 | 14 | 0.63 | -0.84 | 0.07 | -0.02 | 3/31/2025 | 4/1/2025 12:59:02 PM EST |
| 30.00 | 5.00 | 5.20 | 4.00 | 0.00 | 0.00% | 0 | 76 | 0.59 | -0.90 | 0.05 | -0.02 | 3/28/2025 | 4/1/2025 12:59:02 PM EST |
| 31.00 | 5.90 | 6.30 | 6.00 | +1.70 | +39.54% | 2 | 98 | 0.73 | -0.94 | 0.04 | -0.01 | 4/1/2025 | 4/1/2025 12:59:02 PM EST |
| 32.00 | 6.90 | 7.30 | 5.50 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.96 | 0.02 | -0.01 | 3/24/2025 | 4/1/2025 12:59:02 PM EST |
| 33.00 | 7.90 | 8.10 | 9.00 | 0.00 | 0.00% | 0 | 5 | 0.88 | -0.98 | 0.02 | -0.01 | 3/31/2025 | 4/1/2025 12:59:02 PM EST |
| 34.00 | 8.90 | 9.10 | % | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 4/1/2025 12:59:02 PM EST | |||
| 35.00 | 9.90 | 10.10 | 10.90 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 3/12/2025 | 4/1/2025 12:59:02 PM EST |