$50.11
2.856.03%
Ult. Agg.: Sep 21, 2:35 PM
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)
0.35
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-
Ask0.02
volume0
Intrest4
Last Price12.51Sep 18, 2026
Change
-0%
Bid14.35
Ask16.1
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-
Ask0.67
volume0
Intrest1
Last Price11.73Sep 21, 2026
Change
6.7736.59%
Bid11
Ask12.95
volume3
Intrest1
Strike
38
38
Last Price0.19Sep 18, 2026
Change
-0%
Bid-
Ask0.22
volume0
Intrest7
Last Price-
Change
-
Bid10.15
Ask12
volume0
Intrest0
Strike
39
39
Last Price0.02Sep 21, 2026
Change
0.1386.67%
Bid-
Ask0.05
volume11
Intrest4
Last Price9.61Sep 21, 2026
Change
1.2314.68%
Bid9.25
Ask10.7
volume5
Intrest8
Strike
40
40
Last Price0.03Sep 21, 2026
Change
0.0350%
Bid-
Ask0.05
volume5
Intrest157
Last Price9.18Sep 21, 2026
Change
-
Bid8.6
Ask9.75
volume9
Intrest0
Strike
41
41
Last Price0.33Aug 20, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest54
Last Price8.33Sep 21, 2026
Change
5.3138.93%
Bid7.7
Ask8.85
volume10
Intrest2
Strike
42
42
Last Price0.03Sep 21, 2026
Change
0.0240%
Bid0.01
Ask0.04
volume54
Intrest1606
Last Price6.99Sep 21, 2026
Change
0.497.54%
Bid6.2
Ask8.5
volume2
Intrest1
Strike
42.5
42.5
Last Price0.03Sep 21, 2026
Change
0.0562.5%
Bid-
Ask0.05
volume14
Intrest13
Last Price7.41Sep 21, 2026
Change
2.8161.09%
Bid7.1
Ask7.85
volume3
Intrest16
Strike
43
43
Last Price0.03Sep 21, 2026
Change
0.176.92%
Bid-
Ask0.05
volume279
Intrest924
Last Price6.7Sep 21, 2026
Change
-
Bid5.1
Ask7.1
volume2
Intrest0
Strike
43.5
43.5
Last Price0.03Sep 21, 2026
Change
0.1482.35%
Bid0.03
Ask0.05
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%
Bid0.01
Ask0.12
volume161
Intrest73
Last Price4.79Sep 21, 2026
Change
0.224.39%
Bid5.45
Ask6.55
volume1
Intrest2
Strike
44.5
44.5
Last Price0.13Sep 21, 2026
Change
0.2262.86%
Bid0.01
Ask0.15
volume7
Intrest63
Last Price4.98Sep 21, 2026
Change
1.7453.7%
Bid5.25
Ask6.05
volume9
Intrest293
Strike
45
45
Last Price0.09Sep 21, 2026
Change
0.3579.55%
Bid0.07
Ask0.09
volume210
Intrest703
Last Price-
Change
-
Bid4.2
Ask5.65
volume0
Intrest0
Strike
45.5
45.5
Last Price0.14Sep 21, 2026
Change
0.4877.42%
Bid0.1
Ask0.14
volume68
Intrest78
Last Price4.5Sep 21, 2026
Change
1.9878.57%
Bid4.25
Ask5.15
volume52
Intrest120
Strike
46
46
Last Price0.17Sep 21, 2026
Change
0.5977.63%
Bid0.14
Ask0.2
volume350
Intrest718
Last Price3.57Sep 21, 2026
Change
1.6182.14%
Bid3.55
Ask4.7
volume14
Intrest25
Strike
46.5
46.5
Last Price0.25Sep 21, 2026
Change
0.7374.49%
Bid0.19
Ask0.25
volume113
Intrest257
Last Price3.1Sep 21, 2026
Change
1.0349.76%
Bid3.25
Ask4.2
volume12
Intrest276
Strike
47
47
Last Price0.29Sep 21, 2026
Change
0.9175.83%
Bid0.27
Ask0.33
volume1057
Intrest549
Last Price3.4Sep 21, 2026
Change
3.272515.38%
Bid3.2
Ask3.55
volume15
Intrest85
Strike
47.5
47.5
Last Price0.39Sep 21, 2026
Change
0.9871.53%
Bid0.37
Ask0.42
volume120
Intrest241
Last Price2.97Sep 21, 2026
Change
1.77147.5%
Bid2.75
Ask3.3
volume33
Intrest214
Strike
48
48
Last Price0.54Sep 21, 2026
Change
1.2369.49%
Bid0.47
Ask0.55
volume150
Intrest505
Last Price1.76Sep 21, 2026
Change
0.4736.43%
Bid2.01
Ask2.96
volume10
Intrest121
Strike
48.5
48.5
Last Price0.65Sep 21, 2026
Change
1.3267.01%
Bid0.6
Ask0.7
volume65
Intrest133
Last Price2.43Sep 21, 2026
Change
1.46150.52%
Bid2.16
Ask2.39
volume270
Intrest102
Strike
49
49
Last Price0.85Sep 21, 2026
Change
1.5464.44%
Bid0.82
Ask0.89
volume74
Intrest422
Last Price2Sep 21, 2026
Change
1.3185.71%
Bid1.9
Ask2
volume92
Intrest61
Strike
49.5
49.5
Last Price1.1Sep 21, 2026
Change
1.3755.47%
Bid0.95
Ask1.13
volume34
Intrest81
Last Price1.71Sep 21, 2026
Change
0.96128%
Bid1.62
Ask1.74
volume782
Intrest764
Strike
50
50
Last Price1.28Sep 21, 2026
Change
1.6456.16%
Bid1.19
Ask1.37
volume241
Intrest848
Last Price1.23Sep 21, 2026
Change
0.74151.02%
Bid1.21
Ask1.27
volume441
Intrest483
Strike
51
51
Last Price1.89Sep 21, 2026
Change
1.8649.6%
Bid1.72
Ask1.96
volume2
Intrest106
Last Price0.85Sep 21, 2026
Change
0.57203.57%
Bid0.82
Ask0.91
volume823
Intrest1458
Strike
52
52
Last Price2.62Sep 21, 2026
Change
2.0844.26%
Bid2.41
Ask2.6
volume31
Intrest246
Last Price0.62Sep 21, 2026
Change
0.32106.67%
Bid0.59
Ask0.64
volume1159
Intrest268
Strike
53
53
Last Price3.05Sep 21, 2026
Change
2.4444.44%
Bid3.15
Ask3.45
volume81
Intrest416
Last Price0.42Sep 21, 2026
Change
0.28200%
Bid0.42
Ask0.44
volume736
Intrest459
Strike
54
54
Last Price4.02Sep 21, 2026
Change
2.7340.44%
Bid3.8
Ask4.3
volume23
Intrest304
Last Price0.31Sep 21, 2026
Change
0.2181.82%
Bid0.29
Ask0.31
volume1411
Intrest922
Strike
55
55
Last Price5.57Sep 21, 2026
Change
1.8124.53%
Bid4.4
Ask5.25
volume26
Intrest732
Last Price0.2Sep 21, 2026
Change
0.12150%
Bid0.2
Ask0.25
volume127
Intrest172
Strike
56
56
Last Price6.85Sep 21, 2026
Change
1.8321.08%
Bid5.6
Ask6.25
volume2
Intrest37
Last Price0.17Sep 21, 2026
Change
0.13325%
Bid0.14
Ask0.2
volume64
Intrest1123
Strike
57
57
Last Price7.95Sep 21, 2026
Change
0.55.92%
Bid6.35
Ask7.35
volume11
Intrest46
Last Price0.12Sep 21, 2026
Change
0.06100%
Bid0.09
Ask0.15
volume64
Intrest327
Strike
58
58
Last Price8.94Sep 21, 2026
Change
1.110.96%
Bid7.45
Ask7.85
volume2
Intrest104
Last Price0.09Sep 21, 2026
Change
0.0950%
Bid0.02
Ask0.14
volume30
Intrest287
Strike
59
59
Last Price9Sep 21, 2026
Change
1.1511.33%
Bid8.4
Ask10
volume16
Intrest69
Last Price0.07Sep 21, 2026
Change
0.0240%
Bid0.06
Ask0.08
volume386
Intrest794
Strike
60
60
Last Price10.72Sep 21, 2026
Change
1.3311.04%
Bid9.1
Ask11.2
volume2
Intrest56
Last Price0.04Sep 21, 2026
Change
0.03300%
Bid0.01
Ask0.06
volume8
Intrest204
Strike
61
61
Last Price11.45Sep 15, 2026
Change
-0%
Bid10.1
Ask12.1
volume0
Intrest5
Last Price0.02Sep 21, 2026
Change
0.1789.47%
Bid0.02
Ask0.04
volume40
Intrest125
Strike
62
62
Last Price13.6Sep 18, 2026
Change
-0%
Bid11.25
Ask13.05
volume0
Intrest20
Last Price0.09Sep 21, 2026
Change
0.0218.18%
Bid0.01
Ask0.19
volume3
Intrest342
Strike
63
63
Last Price15.11Sep 18, 2026
Change
-0%
Bid12.3
Ask13.4
volume0
Intrest16
Last Price0.05Sep 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest108
Strike
64
64
Last Price14.6Sep 15, 2026
Change
-0%
Bid13.05
Ask14.65
volume0
Intrest4
Last Price0.04Sep 21, 2026
Change
0.0120%
Bid0.01
Ask0.03
volume65
Intrest298
Strike
65
65
Last Price15.8Sep 18, 2026
Change
-0%
Bid14.05
Ask16.5
volume0
Intrest9
Last Price0.04Sep 15, 2026
Change
-0%
Bid-
Ask1.1
volume0
Intrest96
Strike
66
66
Last Price-
Change
-
Bid15.2
Ask16.65
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
Ask18.2
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
Ask18.65
volume1
Intrest0
Last Price0.01Sep 21, 2026
Change
0.0150%
Bid-
Ask0.51
volume3
Intrest88
Strike
69
69
Last Price-
Change
-
Bid18.05
Ask20.5
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-
Ask1.15
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid19.9
Ask21.65
volume0
Intrest0
Last Price0.02Sep 15, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest6
Strike
72
72
Last Price-
Change
-
Bid21.05
Ask23.45
volume0
Intrest0
Last Price0.08Sep 15, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest6
Strike
73
73
Last Price-
Change
-
Bid22.05
Ask24.45
volume0
Intrest0
Last Price0.02Sep 21, 2026
Change
-0%
Bid-
Ask0.02
volume28
Intrest191
Strike
75
75
Last Price17.21Aug 25, 2026
Change
-0%
Bid24.2
Ask25.65
volume0
Intrest0