$50.00
2.745.8%
In chiusura: Sep 21, 5:00 PM EST
$50.68
0.681.36%
Post-mercato: 7:59 PM EST
MP Materials Corp Catena di Opzioni
MPNYSE
PRO
MP Materials Options
View MP Materials (MP) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.33
P/C Ratio (OI)
0.86
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price17.79Sep 18, 2026
Change
-0%
Bid18.55
Ask20.7
volume0
Intrest1
Strike
30
30
Last Price0.1Sep 03, 2026
Change
-0%
Bid-
Ask0.22
volume0
Intrest4
Last Price12.51Sep 18, 2026
Change
-0%
Bid13.15
Ask16.15
volume0
Intrest3
Strike
35
35
Last Price0.23Aug 21, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest14
Last Price12.66Sep 21, 2026
Change
1.4713.14%
Bid12
Ask14
volume3
Intrest2
Strike
37
37
Last Price0.15Sep 18, 2026
Change
-0%
Bid-
Ask0.11
volume0
Intrest1
Last Price11.73Sep 21, 2026
Change
6.7736.59%
Bid10.95
Ask13
volume3
Intrest1
Strike
38
38
Last Price0.19Sep 18, 2026
Change
-0%
Bid-
Ask0.11
volume0
Intrest7
Last Price-
Change
-
Bid10.15
Ask12
volume0
Intrest0
Strike
39
39
Last Price0.02Sep 21, 2026
Change
0.1386.67%
Bid-
Ask0.01
volume11
Intrest4
Last Price10.06Sep 21, 2026
Change
1.6820.05%
Bid9.15
Ask10.8
volume6
Intrest8
Strike
40
40
Last Price0.03Sep 21, 2026
Change
0.0350%
Bid-
Ask0.05
volume5
Intrest157
Last Price9.14Sep 21, 2026
Change
-
Bid8.5
Ask9.75
volume10
Intrest0
Strike
41
41
Last Price0.33Aug 20, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest54
Last Price8.35Sep 21, 2026
Change
5.2938.78%
Bid7.65
Ask8.85
volume13
Intrest2
Strike
42
42
Last Price0.01Sep 21, 2026
Change
0.0480%
Bid-
Ask0.04
volume55
Intrest1606
Last Price7.46Sep 21, 2026
Change
0.9614.77%
Bid6.2
Ask8.65
volume3
Intrest1
Strike
42.5
42.5
Last Price0.03Sep 21, 2026
Change
0.0562.5%
Bid-
Ask0.09
volume14
Intrest13
Last Price7.03Sep 21, 2026
Change
2.4352.83%
Bid6.65
Ask7.45
volume7
Intrest16
Strike
43
43
Last Price0.06Sep 21, 2026
Change
0.0753.85%
Bid0.02
Ask0.06
volume289
Intrest924
Last Price6.7Sep 21, 2026
Change
-
Bid5.1
Ask7.55
volume2
Intrest0
Strike
43.5
43.5
Last Price0.03Sep 21, 2026
Change
0.1482.35%
Bid0.01
Ask0.19
volume33
Intrest121
Last Price5.49Sep 21, 2026
Change
0.183.17%
Bid5.7
Ask7.05
volume7
Intrest18
Strike
44
44
Last Price0.07Sep 21, 2026
Change
0.1568.18%
Bid-
Ask0.12
volume161
Intrest73
Last Price4.79Sep 21, 2026
Change
0.224.39%
Bid5.45
Ask6.6
volume1
Intrest2
Strike
44.5
44.5
Last Price0.13Sep 21, 2026
Change
0.2262.86%
Bid-
Ask0.17
volume7
Intrest63
Last Price5.35Sep 21, 2026
Change
2.1165.12%
Bid5.05
Ask5.65
volume17
Intrest293
Strike
45
45
Last Price0.08Sep 21, 2026
Change
0.3681.82%
Bid0.07
Ask0.13
volume228
Intrest703
Last Price-
Change
-
Bid4.2
Ask5.85
volume0
Intrest0
Strike
45.5
45.5
Last Price0.11Sep 21, 2026
Change
0.5182.26%
Bid0.1
Ask0.16
volume71
Intrest78
Last Price4.35Sep 21, 2026
Change
1.8372.62%
Bid4.05
Ask4.65
volume61
Intrest120
Strike
46
46
Last Price0.16Sep 21, 2026
Change
0.678.95%
Bid0.14
Ask0.21
volume361
Intrest718
Last Price3.57Sep 21, 2026
Change
1.6182.14%
Bid3.6
Ask4.4
volume14
Intrest25
Strike
46.5
46.5
Last Price0.22Sep 21, 2026
Change
0.7677.55%
Bid0.22
Ask0.28
volume114
Intrest257
Last Price3.1Sep 21, 2026
Change
1.0349.76%
Bid3.25
Ask3.95
volume12
Intrest276
Strike
47
47
Last Price0.3Sep 21, 2026
Change
0.975%
Bid0.27
Ask0.35
volume1165
Intrest549
Last Price3.4Sep 21, 2026
Change
3.272515.38%
Bid2.82
Ask3.65
volume15
Intrest85
Strike
47.5
47.5
Last Price0.4Sep 21, 2026
Change
0.9770.8%
Bid0.36
Ask0.52
volume133
Intrest241
Last Price2.59Sep 21, 2026
Change
1.39115.83%
Bid2.38
Ask2.99
volume45
Intrest214
Strike
48
48
Last Price0.55Sep 21, 2026
Change
1.2268.93%
Bid0.52
Ask0.64
volume248
Intrest505
Last Price2.82Sep 21, 2026
Change
1.53118.6%
Bid2.04
Ask2.64
volume12
Intrest121
Strike
48.5
48.5
Last Price0.69Sep 21, 2026
Change
1.2864.97%
Bid0.63
Ask0.85
volume67
Intrest133
Last Price2.1Sep 21, 2026
Change
1.13116.49%
Bid1.9
Ask2.32
volume280
Intrest102
Strike
49
49
Last Price0.9Sep 21, 2026
Change
1.4962.34%
Bid0.84
Ask1.04
volume83
Intrest422
Last Price1.75Sep 21, 2026
Change
1.05150%
Bid1.53
Ask1.9
volume107
Intrest61
Strike
49.5
49.5
Last Price1.14Sep 21, 2026
Change
1.3353.85%
Bid1.1
Ask1.29
volume42
Intrest81
Last Price1.53Sep 21, 2026
Change
0.78104%
Bid1.4
Ask1.61
volume893
Intrest764
Strike
50
50
Last Price1.38Sep 21, 2026
Change
1.5452.74%
Bid1.3
Ask1.5
volume270
Intrest848
Last Price1.15Sep 21, 2026
Change
0.66134.69%
Bid1.05
Ask1.15
volume559
Intrest483
Strike
51
51
Last Price1.89Sep 21, 2026
Change
1.8649.6%
Bid1.77
Ask2.18
volume2
Intrest106
Last Price0.78Sep 21, 2026
Change
0.5178.57%
Bid0.7
Ask0.81
volume1178
Intrest1458
Strike
52
52
Last Price2.48Sep 21, 2026
Change
2.2247.23%
Bid2.58
Ask2.78
volume35
Intrest246
Last Price0.51Sep 21, 2026
Change
0.2170%
Bid0.51
Ask0.62
volume1236
Intrest268
Strike
53
53
Last Price3.5Sep 21, 2026
Change
1.9936.25%
Bid3.4
Ask3.6
volume107
Intrest416
Last Price0.38Sep 21, 2026
Change
0.24171.43%
Bid0.36
Ask0.41
volume968
Intrest459
Strike
54
54
Last Price4.3Sep 21, 2026
Change
2.4536.3%
Bid4.05
Ask4.55
volume61
Intrest304
Last Price0.26Sep 21, 2026
Change
0.15136.36%
Bid0.24
Ask0.3
volume1673
Intrest922
Strike
55
55
Last Price5.57Sep 21, 2026
Change
1.8124.53%
Bid4.45
Ask5.35
volume26
Intrest732
Last Price0.2Sep 21, 2026
Change
0.12150%
Bid0.13
Ask0.22
volume156
Intrest172
Strike
56
56
Last Price6.85Sep 21, 2026
Change
1.8321.08%
Bid5.45
Ask6.65
volume2
Intrest37
Last Price0.13Sep 21, 2026
Change
0.09225%
Bid0.12
Ask0.17
volume328
Intrest1123
Strike
57
57
Last Price7.95Sep 21, 2026
Change
0.55.92%
Bid6.35
Ask7.55
volume11
Intrest46
Last Price0.09Sep 21, 2026
Change
0.0350%
Bid0.05
Ask0.14
volume74
Intrest327
Strike
58
58
Last Price8.94Sep 21, 2026
Change
1.110.96%
Bid7.25
Ask8.4
volume2
Intrest104
Last Price0.09Sep 21, 2026
Change
0.0950%
Bid0.02
Ask0.12
volume39
Intrest287
Strike
59
59
Last Price9Sep 21, 2026
Change
1.1511.33%
Bid8.15
Ask9.85
volume16
Intrest69
Last Price0.05Sep 21, 2026
Change
-0%
Bid0.04
Ask0.06
volume487
Intrest794
Strike
60
60
Last Price10.72Sep 21, 2026
Change
1.3311.04%
Bid9.1
Ask10.8
volume2
Intrest56
Last Price0.04Sep 21, 2026
Change
0.03300%
Bid0.01
Ask0.06
volume18
Intrest204
Strike
61
61
Last Price11.45Sep 15, 2026
Change
-0%
Bid10.1
Ask11.8
volume0
Intrest5
Last Price0.03Sep 21, 2026
Change
0.1684.21%
Bid-
Ask0.04
volume97
Intrest125
Strike
62
62
Last Price13.6Sep 18, 2026
Change
-0%
Bid11.25
Ask12.8
volume0
Intrest20
Last Price0.1Sep 21, 2026
Change
0.019.09%
Bid0.01
Ask0.19
volume38
Intrest342
Strike
63
63
Last Price15.11Sep 18, 2026
Change
-0%
Bid12.55
Ask13.45
volume0
Intrest16
Last Price0.05Sep 17, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest108
Strike
64
64
Last Price14.6Sep 15, 2026
Change
-0%
Bid13.05
Ask14.7
volume0
Intrest4
Last Price0.01Sep 21, 2026
Change
0.0480%
Bid-
Ask0.03
volume182
Intrest298
Strike
65
65
Last Price15.8Sep 18, 2026
Change
-0%
Bid14.05
Ask15.8
volume0
Intrest9
Last Price0.04Sep 15, 2026
Change
-0%
Bid-
Ask0.53
volume0
Intrest96
Strike
66
66
Last Price-
Change
-
Bid15.2
Ask16.7
volume0
Intrest0
Last Price0.03Sep 15, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest72
Strike
67
67
Last Price18.02Sep 21, 2026
Change
-
Bid16.05
Ask17.8
volume1
Intrest0
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask1.1
volume0
Intrest50
Strike
68
68
Last Price18.95Sep 21, 2026
Change
-
Bid17.2
Ask18.7
volume1
Intrest0
Last Price0.01Sep 21, 2026
Change
0.0150%
Bid-
Ask0.49
volume14
Intrest88
Strike
69
69
Last Price-
Change
-
Bid18.05
Ask19.8
volume0
Intrest0
Last Price0.02Sep 21, 2026
Change
-0%
Bid-
Ask0.05
volume17
Intrest502
Strike
70
70
Last Price12.03Aug 27, 2026
Change
-0%
Bid19.05
Ask20.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid19.9
Ask21.65
volume0
Intrest0
Last Price0.02Sep 15, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest6
Strike
72
72
Last Price-
Change
-
Bid21.05
Ask23
volume0
Intrest0
Last Price0.08Sep 15, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest6
Strike
73
73
Last Price-
Change
-
Bid22.05
Ask24
volume0
Intrest0
Last Price0.01Sep 21, 2026
Change
0.0150%
Bid-
Ask0.02
volume31
Intrest191
Strike
75
75
Last Price17.21Aug 25, 2026
Change
-0%
Bid24.2
Ask25.65
volume0
Intrest0