Cboe Global Markets

MP - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Mp Materials Corporation (mp)

2025-07-10 11:40:17 ET (Delayed)
Bid: 
43.68
Ask: 
43.74
Vol: 
46,117,582
Last: 
43.65
Change: 
+13.62 (+45.3546%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MP 41.000
3.7
+3.325
3.1
3.4
22
1.46
0.7644
0.0729
45
MP 42.000
3.7
+3.325
2.6
2.85
96
1.74
0.6717
0.0793
38
MP 43.000
2.24
+2.215
2.2
2.3
311
1.86
0.5847
0.0814
25
MP 44.000
1.9
+1.875
1.8
2
702
2.01
0.5036
0.0798
20
MP 45.000
1.5
+1.475
1.5
1.6
1,306
2.08
0.4307
0.0754
8
MP 46.000
1.39
+1.365
1.2
1.4
1,242
2.19
0.3671
0.0694
18
Fri Jul 11 2025
Strike
MP 41.000
MP 42.000
MP 43.000
MP 44.000
MP 45.000
MP 46.000
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MP 41.000
0.56
-11.39
0.45
0.65
548
1.57
-0.2359
0.0729
0
MP 42.000
1
-11.8
0.95
1.05
1,231
1.77
-0.3286
0.0794
0
MP 43.000
1.4
-12.3
1.4
1.7
705
1.92
-0.4157
0.0814
0
MP 44.000
2.1
-12.8
2
2.3
861
2.04
-0.4968
0.0799
0
MP 45.000
2.8
-13.1
2.65
2.95
1,849
2.04
-0.57
0.0756
1
MP 46.000
3.7
-13.2
3.5
3.7
279
2.19
-0.6337
0.0697
0
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MP 41.000
4.26
+4.235
3.8
4.1
202
0.91
0.7059
0.0567
221
MP 42.000
3.36
+3.335
3.3
3.5
764
1
0.6396
0.0586
857
MP 43.000
3.2
+3.175
2.85
3.1
108
0.99
0.5772
0.0586
1333
MP 44.000
2.75
+2.725
2.55
2.75
469
1.05
0.5197
0.0572
119
MP 45.000
2.32
+2.295
2.05
2.45
1,984
1.09
0.4677
0.0548
788
MP 46.000
2.2
+2.175
1.95
2.2
773
1.14
0.4217
0.0517
967
Fri Jul 18 2025
Strike
MP 41.000
MP 42.000
MP 43.000
MP 44.000
MP 45.000
MP 46.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MP 41.000
1.1
-10.05
1.05
1.25
737
0.89
-0.2948
0.0569
51
MP 42.000
1.65
-10.45
1.55
1.75
737
0.95
-0.3613
0.0588
28
MP 43.000
2.17
-10.98
2.1
2.3
503
0.99
-0.4239
0.0588
7
MP 44.000
2.65
-11.5
2.85
2.95
267
1.06
-0.4816
0.0574
2
MP 45.000
3.6
-11.5
3.4
3.7
1,498
1.07
-0.5336
0.0549
88
MP 46.000
4.7
-11.35
4.2
4.4
231
1.14
-0.5797
0.0519
0
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MP 41.000
5.35
+4.975
4.3
4.6
30
0.79
0.6857
0.049
74
MP 42.000
4
+3.625
3.7
4
17
0.85
0.6304
0.0504
14
MP 43.000
3.6
+3.225
3.3
3.6
59
0.86
0.5774
0.0506
6
MP 44.000
3.3
+2.95
2.95
3.2
74
0.89
0.5276
0.0499
29
MP 45.000
2.8
+2.475
2.6
2.85
227
0.9
0.4813
0.0486
124
MP 46.000
2.39
+2.09
2.3
2.55
272
0.93
0.4389
0.0467
1
Fri Jul 25 2025
Strike
MP 41.000
MP 42.000
MP 43.000
MP 44.000
MP 45.000
MP 46.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MP 41.000
1.5
-9.65
1.55
1.7
21
0.82
-0.3152
0.0492
0
MP 42.000
1.95
-10.3
2.05
2.2
98
0.84
-0.3707
0.0506
0
MP 43.000
2.68
-10.27
2.55
2.75
25
0.87
-0.4239
0.0508
1
MP 44.000
3.1
-11.05
3.1
3.5
60
0.9
-0.4738
0.0501
0
MP 45.000
4.4
-10.7
3.8
4.1
267
0.92
-0.5203
0.0488
0
MP 46.000
4.5
-11.65
4.6
4.8
32
0.96
-0.5628
0.0469
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.