Options Chain for MP MATERIALS CORP COM CL A (MP) - $43.36 as of 10/13/2026 2:58:56 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 | 11.60 | 13.80 | 12.70 | 13.93 | 0.00 | 0.00% | 0.42 | 0 | 2 | 4.19 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:55 PM EST |
| 35.00 | 6.70 | 9.25 | 7.98 | 8.59 | 0.00 | 0.00% | 0.23 | 0 | 32 | 3.27 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:55 PM EST |
| 36.00 | 5.80 | 7.80 | 6.80 | 7.61 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:55 PM EST |
| 37.00 | 4.85 | 6.80 | 5.83 | 6.03 | -0.61 | -9.19% | 0.16 | 3 | 2 | 2.34 | 0.99 | 0.01 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 38.00 | 3.95 | 5.80 | 4.88 | 5.11 | -0.61 | -10.67% | 0.13 | 3 | 1 | 2.09 | 0.98 | 0.02 | -0.01 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 39.00 | 2.85 | 4.75 | 3.80 | 3.60 | -1.42 | -28.29% | 0.10 | 3 | 3 | 1.79 | 0.94 | 0.05 | -0.04 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 40.00 | 2.47 | 2.87 | 2.67 | 2.65 | -0.90 | -25.36% | 0.07 | 11 | 88 | 0.83 | 0.87 | 0.09 | -0.08 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 41.00 | 1.72 | 2.08 | 1.90 | 1.72 | -1.24 | -41.90% | 0.05 | 5 | 30 | 0.67 | 0.75 | 0.14 | -0.12 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 41.50 | 1.39 | 1.70 | 1.55 | 1.55 | -1.07 | -40.84% | 0.04 | 7 | 4 | 0.66 | 0.67 | 0.16 | -0.14 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 42.00 | 1.08 | 1.35 | 1.22 | 1.25 | -0.50 | -28.58% | 0.03 | 346 | 55 | 0.64 | 0.59 | 0.17 | -0.15 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 42.50 | 0.85 | 0.99 | 0.92 | 0.95 | -0.60 | -38.71% | 0.02 | 348 | 139 | 0.62 | 0.50 | 0.17 | -0.16 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 43.00 | 0.63 | 0.78 | 0.71 | 0.63 | -0.55 | -46.61% | 0.02 | 152 | 101 | 0.62 | 0.42 | 0.17 | -0.15 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 43.50 | 0.47 | 0.58 | 0.53 | 0.55 | -0.35 | -38.89% | 0.01 | 231 | 122 | 0.62 | 0.34 | 0.16 | -0.14 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 44.00 | 0.34 | 0.40 | 0.37 | 0.36 | -0.35 | -49.30% | 0.01 | 117 | 202 | 0.61 | 0.26 | 0.14 | -0.13 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 44.50 | 0.18 | 0.35 | 0.27 | 0.30 | -0.28 | -48.28% | 0.01 | 305 | 103 | 0.61 | 0.20 | 0.12 | -0.11 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 45.00 | 0.12 | 0.21 | 0.17 | 0.21 | -0.22 | -51.17% | 0.00 | 784 | 844 | 0.59 | 0.15 | 0.10 | -0.09 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 45.50 | 0.07 | 0.22 | 0.15 | 0.17 | -0.18 | -51.43% | 0.00 | 40 | 133 | 0.63 | 0.10 | 0.08 | -0.07 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 46.00 | 0.06 | 0.17 | 0.12 | 0.12 | -0.16 | -57.15% | 0.00 | 102 | 399 | 0.66 | 0.07 | 0.06 | -0.06 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 46.50 | 0.05 | 0.14 | 0.10 | 0.07 | -0.14 | -66.67% | 0.00 | 32 | 138 | 0.69 | 0.05 | 0.05 | -0.04 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 47.00 | 0.04 | 0.07 | 0.06 | 0.10 | -0.06 | -37.50% | 0.00 | 49 | 726 | 0.67 | 0.03 | 0.03 | -0.03 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 47.50 | 0.00 | 0.16 | 0.08 | 0.02 | -0.08 | -80.00% | 0.00 | 9 | 553 | 0.92 | 0.02 | 0.02 | -0.02 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 48.00 | 0.02 | 0.04 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 42 | 422 | 0.70 | 0.02 | 0.02 | -0.01 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 48.50 | 0.02 | 0.24 | 0.13 | 0.03 | -0.04 | -57.15% | 0.00 | 55 | 250 | 0.80 | 0.01 | 0.01 | -0.01 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 49.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 42 | 1,231 | 0.79 | 0.01 | 0.01 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 49.50 | 0.00 | 0.27 | 0.14 | 0.02 | -0.04 | -66.67% | 0.00 | 22 | 201 | 1.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 50.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 75 | 4,446 | 0.80 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 51.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 33 | 451 | 0.95 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 52.00 | 0.01 | 0.06 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 15 | 583 | 1.06 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 53.00 | 0.01 | 0.05 | 0.03 | 0.09 | +0.07 | +350.00% | 0.00 | 1 | 179 | 1.12 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 54.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 289 | 1.28 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 55.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 18 | 2,366 | 1.19 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.09 | -81.82% | 0.00 | 1 | 440 | 1.21 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 57.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.06 | +150.00% | 0.00 | 1 | 234 | 2.10 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 58.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 171 | 2.52 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 59.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.04 | -80.00% | 0.02 | 1 | 201 | 4.28 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 7 | 2,834 | 1.47 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 8 | 1,467 | 1.77 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,463 | 2.04 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.21 | 0.11 | 0.08 | -0.14 | -63.64% | 0.00 | 1 | 441 | 3.38 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.08 | 0.04 | 0.10 | +0.02 | +25.00% | 0.00 | 17 | 442 | 3.18 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 913 | 2.72 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 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 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 13 | 3.81 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 534 | 1.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 36.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:55 PM EST |
| 37.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.80 | -0.01 | 0.01 | 0.00 | 10/13/2026 3:59:55 PM EST | |||
| 38.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 43 | 448 | 0.59 | -0.02 | 0.02 | -0.01 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 39.00 | 0.04 | 0.08 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 59 | 124 | 0.60 | -0.06 | 0.05 | -0.04 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 40.00 | 0.12 | 0.16 | 0.14 | 0.13 | +0.03 | +30.00% | 0.00 | 662 | 1,224 | 0.58 | -0.13 | 0.09 | -0.08 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 41.00 | 0.28 | 0.40 | 0.34 | 0.31 | +0.09 | +40.91% | 0.01 | 127 | 292 | 0.58 | -0.25 | 0.14 | -0.12 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 41.50 | 0.42 | 0.55 | 0.49 | 0.51 | +0.15 | +41.67% | 0.01 | 111 | 117 | 0.58 | -0.33 | 0.16 | -0.14 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 42.00 | 0.61 | 0.76 | 0.69 | 0.69 | +0.21 | +43.75% | 0.02 | 136 | 1,293 | 0.58 | -0.41 | 0.17 | -0.15 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 42.50 | 0.84 | 1.02 | 0.93 | 0.92 | +0.23 | +33.34% | 0.02 | 41 | 575 | 0.59 | -0.50 | 0.17 | -0.16 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 43.00 | 1.12 | 1.32 | 1.22 | 1.21 | +0.31 | +34.45% | 0.03 | 53 | 533 | 0.59 | -0.58 | 0.17 | -0.15 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 43.50 | 1.44 | 1.66 | 1.55 | 1.55 | +0.38 | +32.48% | 0.04 | 32 | 593 | 0.60 | -0.66 | 0.16 | -0.14 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 44.00 | 1.78 | 2.05 | 1.92 | 1.91 | +0.51 | +36.43% | 0.04 | 57 | 731 | 0.60 | -0.74 | 0.14 | -0.13 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 44.50 | 2.09 | 2.49 | 2.29 | 2.14 | +0.45 | +26.63% | 0.05 | 25 | 210 | 0.57 | -0.80 | 0.12 | -0.11 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 45.00 | 2.59 | 2.85 | 2.72 | 2.68 | +0.44 | +19.65% | 0.06 | 123 | 4,796 | 0.58 | -0.85 | 0.10 | -0.09 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 45.50 | 2.89 | 3.30 | 3.10 | 3.09 | +0.49 | +18.85% | 0.07 | 40 | 1,019 | 0.80 | -0.90 | 0.08 | -0.07 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 46.00 | 3.40 | 3.75 | 3.58 | 3.62 | +0.62 | +20.67% | 0.08 | 47 | 432 | 0.83 | -0.93 | 0.06 | -0.06 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 46.50 | 3.75 | 4.55 | 4.15 | 3.97 | +0.87 | +28.07% | 0.09 | 11 | 131 | 1.20 | -0.95 | 0.05 | -0.04 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 47.00 | 4.30 | 4.90 | 4.60 | 4.65 | +0.83 | +21.73% | 0.10 | 21 | 144 | 1.14 | -0.97 | 0.03 | -0.03 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 47.50 | 4.85 | 5.55 | 5.20 | 5.15 | +0.96 | +22.92% | 0.11 | 2 | 62 | 1.36 | -0.98 | 0.02 | -0.02 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 48.00 | 5.40 | 5.65 | 5.53 | 5.58 | +0.89 | +18.98% | 0.12 | 36 | 204 | 0.97 | -0.98 | 0.02 | -0.01 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 48.50 | 5.60 | 6.45 | 6.03 | 6.25 | +1.00 | +19.05% | 0.12 | 5 | 666 | 1.41 | -0.99 | 0.01 | -0.01 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 49.00 | 6.20 | 6.70 | 6.45 | 6.45 | +0.68 | +11.79% | 0.13 | 19 | 52 | 1.17 | -0.99 | 0.01 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 49.50 | 6.65 | 7.30 | 6.98 | 6.79 | +0.66 | +10.77% | 0.14 | 2 | 351 | 1.37 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 50.00 | 7.40 | 7.65 | 7.53 | 7.50 | +0.90 | +13.64% | 0.15 | 146 | 3,085 | 1.20 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 51.00 | 8.20 | 9.15 | 8.68 | 8.55 | +1.10 | +14.77% | 0.17 | 3 | 141 | 1.96 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 52.00 | 9.20 | 10.60 | 9.90 | 9.53 | +0.88 | +10.18% | 0.19 | 5 | 44 | 2.51 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 53.00 | 10.10 | 11.75 | 10.93 | 9.70 | 0.00 | 0.00% | 0.21 | 0 | 16 | 2.78 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:55 PM EST |
| 54.00 | 11.10 | 12.80 | 11.95 | 12.35 | +1.63 | +15.21% | 0.22 | 4 | 67 | 2.96 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 55.00 | 12.30 | 12.70 | 12.50 | 12.74 | +0.92 | +7.79% | 0.23 | 48 | 2,246 | 1.82 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 56.00 | 12.90 | 14.75 | 13.83 | 11.63 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.17 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:55 PM EST |
| 57.00 | 13.90 | 15.80 | 14.85 | 12.55 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.34 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:55 PM EST |
| 58.00 | 15.00 | 17.25 | 16.13 | 15.41 | +1.26 | +8.91% | 0.28 | 1 | 2 | 3.85 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 59.00 | 16.05 | 17.70 | 16.88 | 16.34 | +1.27 | +8.43% | 0.29 | 3 | 3 | 3.47 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 60.00 | 17.15 | 18.15 | 17.65 | 17.15 | +0.55 | +3.32% | 0.29 | 7 | 289 | 2.99 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:55 PM EST |
| 65.00 | 22.10 | 24.50 | 23.30 | 21.65 | 0.00 | 0.00% | 0.36 | 0 | 20 | 4.83 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:55 PM EST |
| 70.00 | 26.90 | 29.50 | 28.20 | 20.51 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/13/2026 3:59:55 PM EST |
| 75.00 | 31.90 | 34.50 | 33.20 | 17.15 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 10/13/2026 3:59:55 PM EST |
| 80.00 | 36.80 | 39.50 | 38.15 | 28.65 | 0.00 | 0.00% | 0.48 | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/13/2026 3:59:55 PM EST |
| 85.00 | 42.00 | 44.50 | 43.25 | 34.70 | 0.00 | 0.00% | 0.51 | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/13/2026 3:59:55 PM EST |