MP option chain MP Materials Corp.
Cboe delayed options data · as of 00:36 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±2.9% (52.16–55.31) · ATM IV 68.8% · P/C open interest 0.79
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 22.95 | 25.40 | 10 | 726.3% | 1.00 | 0.0000 | 0.000 | 30 | 0 | 0.2500 | 10 | 56 | 574.3% | 0.00 | 0.0000 | 0.000 | |
| 21.95 | 24.00 | 8 | 605.8% | 1.00 | 0.0000 | 0.000 | 31 | 0 | 0.3400 | 138 | 575.5% | 0.00 | 0.0000 | 0.000 | ||
| 20.95 | 23.40 | 1 | 2 | 657.7% | 1.00 | 0.0000 | 0.000 | 32 | 0 | 0.3900 | 68 | 560.4% | 0.00 | 0.0000 | 0.000 | |
| 19.95 | 22.60 | 1 | 6 | 657.1% | 1.00 | 0.0000 | 0.000 | 33 | 0 | 2.13 | 74 | 30 | 796.6% | 0.00 | 0.0000 | 0.000 |
| 18.95 | 21.00 | 2 | 11 | 516.9% | 1.00 | 0.0000 | 0.000 | 34 | 0 | 2.13 | 758.5% | 0.00 | 0.0000 | 0.000 | ||
| 17.90 | 20.00 | 2 | 11 | 477.5% | 1.00 | 0.0000 | 0.000 | 35 | 0 | 2.13 | 30 | 721.3% | -0.00 | 0.0000 | -0.000 | |
| 16.95 | 19.35 | 4 | 523.8% | 1.00 | 0.0000 | 0.000 | 36 | 0 | 2.13 | 132 | 685.0% | -0.00 | 0.0000 | -0.000 | ||
| 15.95 | 18.40 | 1 | 6 | 501.7% | 1.00 | 0.0001 | 0.000 | 37 | 0 | 2.13 | 36 | 649.6% | -0.00 | 0.0001 | -0.000 | |
| 14.95 | 17.40 | 15 | 472.6% | 1.00 | 0.0001 | 0.000 | 38 | 0 | 0.7500 | 36 | 239.2% | -0.00 | 0.0001 | -0.000 | ||
| 13.95 | 16.00 | 4 | 382.9% | 1.00 | 0.0001 | 0.000 | 39 | 0 | 0.0300 | 77 | 250.7% | -0.00 | 0.0001 | -0.000 | ||
| 12.95 | 14.40 | 1 | 7 | 1.00 | 0.0002 | 0.000 | 40 | 0 | 0.0300 | 24 | 232.8% | -0.00 | 0.0002 | -0.000 | ||
| 12.00 | 14.00 | 1 | 9 | 341.1% | 1.00 | 0.0003 | 0.000 | 41 | 0 | 0.0300 | 167 | 215.3% | -0.00 | 0.0003 | -0.000 | |
| 11.00 | 12.40 | 1 | 20 | 1.00 | 0.0005 | 0.000 | 42 | 0 | 0.0100 | 98 | 175.2% | -0.00 | 0.0005 | -0.001 | ||
| 9.95 | 11.70 | 3 | 9 | 226.5% | 1.00 | 0.0008 | 0.000 | 43 | 0 | 0.0100 | 2 | 14 | 159.9% | -0.00 | 0.0008 | -0.001 |
| 8.90 | 10.95 | 2 | 34 | 246.1% | 1.00 | 0.0012 | 0.000 | 44 | 0 | 0.0100 | 6 | 1,345 | 144.9% | -0.00 | 0.0012 | -0.001 |
| 8.40 | 10.30 | 3 | 5 | 208.0% | 1.00 | 0.0015 | 0.000 | 44.5 | 0 | 0.0300 | 3 | 246 | 156.3% | -0.00 | 0.0015 | -0.002 |
| 7.90 | 10.00 | 3 | 53 | 230.9% | 1.00 | 0.0019 | 0.000 | 45 | 0 | 0.3200 | 14 | 190 | 221.3% | -0.00 | 0.0019 | -0.002 |
| 7.40 | 9.35 | 2 | 5 | 196.7% | 1.00 | 0.0024 | 0.000 | 45.5 | 0 | 0.0400 | 7 | 126 | 145.6% | -0.00 | 0.0024 | -0.002 |
| 6.95 | 9.00 | 13 | 214.4% | 1.00 | 0.0031 | 0.000 | 46 | 0 | 0.0300 | 9 | 447 | 131.9% | -0.00 | 0.0031 | -0.003 | |
| 6.55 | 7.80 | 3 | 1.00 | 0.0040 | -0.000 | 46.5 | 0 | 0.0300 | 8 | 362 | 123.9% | -0.00 | 0.0040 | -0.004 | ||
| 5.90 | 7.30 | 20 | 0.99 | 0.0052 | -0.001 | 47 | 0 | 0.2000 | 39 | 328 | 159.7% | -0.01 | 0.0052 | -0.005 | ||
| 5.65 | 7.35 | 1 | 5 | 185.1% | 0.99 | 0.0069 | -0.003 | 47.5 | 0 | 0.0100 | 41 | 108 | 94.0% | -0.01 | 0.0069 | -0.006 |
| 4.90 | 6.65 | 77 | 101.2% | 0.99 | 0.0091 | -0.005 | 48 | 0 | 0.0200 | 16 | 222 | 94.5% | -0.01 | 0.0091 | -0.007 | |
| 4.50 | 5.90 | 2 | 2 | 0.99 | 0.0123 | -0.007 | 48.5 | 0 | 0.0500 | 10 | 85 | 99.4% | -0.01 | 0.0123 | -0.010 | |
| 4.05 | 5.25 | 2 | 59 | 0.98 | 0.0169 | -0.011 | 49 | 0 | 0.0400 | 45 | 237 | 87.7% | -0.02 | 0.0169 | -0.013 | |
| 3.50 | 4.70 | 1 | 3 | 0.98 | 0.0239 | -0.016 | 49.5 | 0 | 0.1100 | 14 | 70 | 95.4% | -0.02 | 0.0239 | -0.018 | |
| 3.55 | 4.00 | 15 | 157 | 68.4% | 0.97 | 0.0345 | -0.026 | 50 | 0.0100 | 0.0500 | 135 | 687 | 76.4% | -0.03 | 0.0345 | -0.028 |
| 2.52 | 3.25 | 11 | 52 | 82.4% | 0.92 | 0.0722 | -0.070 | 51 | 0.0500 | 0.1200 | 65 | 166 | 74.2% | -0.08 | 0.0722 | -0.071 |
| 1.80 | 2.04 | 55 | 115 | 64.9% | 0.82 | 0.1319 | -0.189 | 52 | 0.0900 | 0.3100 | 381 | 974 | 70.5% | -0.18 | 0.1319 | -0.190 |
| 1.05 | 1.30 | 200 | 143 | 65.1% | 0.66 | 0.1872 | -0.453 | 53 | 0.3000 | 0.6000 | 192 | 834 | 68.5% | -0.34 | 0.1874 | -0.453 |
| 0.5100 | 0.7800 | 650 | 290 | 66.7% | 0.46 | 0.2002 | -0.639 | 54 | 0.7800 | 1.08 | 206 | 579 | 70.8% | -0.54 | 0.2012 | -0.639 |
| 0.3000 | 0.3500 | 618 | 1,038 | 69.4% | 0.28 | 0.1654 | -0.346 | 55 | 1.44 | 1.73 | 56 | 805 | 71.5% | -0.72 | 0.1682 | -0.347 |
| 0.1500 | 0.2500 | 541 | 674 | 79.1% | 0.16 | 0.1127 | -0.170 | 56 | 2.17 | 2.60 | 16 | 268 | 70.6% | -0.85 | 0.1163 | -0.174 |
| 0.0600 | 0.1000 | 225 | 622 | 78.0% | 0.09 | 0.0694 | -0.087 | 57 | 3.10 | 3.65 | 2 | 135 | 88.6% | -0.92 | 0.0716 | -0.095 |
| 0.0300 | 0.0800 | 84 | 974 | 87.8% | 0.05 | 0.0421 | -0.049 | 58 | 3.95 | 5.00 | 46 | 215 | 125.7% | -0.96 | 0.0423 | -0.061 |
| 0.0200 | 0.0300 | 131 | 516 | 89.8% | 0.03 | 0.0263 | -0.030 | 59 | 4.65 | 6.05 | 131 | 117.9% | -0.98 | 0.0253 | -0.045 | |
| 0.0100 | 0.0400 | 351 | 2,334 | 103.1% | 0.02 | 0.0170 | -0.020 | 60 | 5.80 | 8.20 | 3 | 256 | 239.2% | -0.99 | 0.0154 | -0.038 |
| 0.0100 | 0.0800 | 59 | 354 | 127.4% | 0.01 | 0.0113 | -0.013 | 61 | 6.85 | 8.15 | 93 | 58 | 185.1% | -0.99 | 0.0096 | -0.034 |
| 0 | 0.0200 | 57 | 316 | 113.7% | 0.01 | 0.0078 | -0.009 | 62 | 7.40 | 9.10 | 28 | 19 | -0.99 | 0.0062 | -0.031 | |
| 0 | 0.0100 | 25 | 331 | 115.3% | 0.01 | 0.0054 | -0.007 | 63 | 8.45 | 10.15 | 28 | 24 | 155.6% | -1.00 | 0.0040 | -0.029 |
| 0 | 0.6800 | 11 | 286 | 163.1% | 0.00 | 0.0038 | -0.005 | 64 | 9.50 | 11.30 | 18 | 12 | 208.7% | -1.00 | 0.0026 | -0.029 |
| 0 | 0.0100 | 64 | 933 | 135.3% | 0.00 | 0.0028 | -0.004 | 65 | 10.75 | 12.35 | 2 | 260.3% | -1.00 | 0.0017 | -0.028 | |
| 0 | 0.0100 | 1 | 281 | 144.9% | 0.00 | 0.0020 | -0.003 | 66 | 11.40 | 13.15 | 105 | 75 | 166.7% | -1.00 | 0.0012 | -0.028 |
| 0 | 0.3100 | 65 | 279 | 249.5% | 0.00 | 0.0015 | -0.002 | 67 | 12.40 | 14.05 | -1.00 | 0.0008 | -0.027 | |||
| 0 | 0.3100 | 16 | 253 | 262.6% | 0.00 | 0.0012 | -0.002 | 68 | 13.40 | 15.35 | 254.1% | -1.00 | 0.0006 | -0.027 | ||
| 0 | 0.0500 | 201 | 206.7% | 0.00 | 0.0009 | -0.001 | 69 | 13.85 | 16.40 | -1.00 | 0.0004 | -0.027 | ||||
| 0 | 0.2600 | 832 | 1,320 | 278.5% | 0.00 | 0.0007 | -0.001 | 70 | 15.60 | 17.00 | 2 | 237.2% | -1.00 | 0.0003 | -0.027 | |
| 0 | 0.3500 | 6 | 23 | 306.8% | 0.00 | 0.0005 | -0.001 | 71 | 16.20 | 18.45 | 265.8% | -1.00 | 0.0002 | -0.027 | ||
| 0 | 0.0400 | 2 | 23 | 230.2% | 0.00 | 0.0004 | -0.001 | 72 | 16.85 | 19.40 | -1.00 | 0.0001 | -0.027 | |||
| 0 | 0.4000 | 1 | 72 | 339.0% | 0.00 | 0.0003 | -0.001 | 73 | 17.85 | 20.75 | 268.5% | -1.00 | 0.0001 | -0.027 | ||
| 0 | 2.12 | 1 | 39 | 522.6% | 0.00 | 0.0003 | -0.000 | 74 | 19.25 | 22.20 | 20 | 424.8% | -1.00 | 0.0001 | -0.027 | |
| 0 | 0.4900 | 2 | 420 | 376.6% | 0.00 | 0.0002 | -0.000 | 75 | 20.25 | 22.15 | 2 | -1.00 | 0.0001 | -0.027 | ||
| 0 | 0.0500 | 1 | 121 | 273.7% | 0.00 | 0.0002 | -0.000 | 76 | 20.85 | 23.70 | 2 | 261.8% | -1.00 | 0.0000 | -0.027 | |
| 0 | 0.2000 | 1 | 30 | 371.0% | 0.00 | 0.0001 | -0.000 | 80 | 25.40 | 27.40 | 399.4% | -1.00 | 0.0000 | -0.027 | ||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Sep 04, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs