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)

2025-06-06 15:59:59 ET (Delayed)
Bid: 
25.5
Ask: 
25.8
Vol: 
8,464,180
Last: 
25.5
Change: 
-0.23 (+-0.887%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 28
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MP 24.000
1.7
-0.15
1.55
1.75
215
0
0.9898
0.0357
671
MP 24.500
1.16
-0.415
1.05
1.25
17
0
0.9684
0.1071
180
MP 25.000
0.66
-0.465
0.55
0.75
391
0
0.9096
0.3075
1101
MP 25.500
0.2
-0.65
0.15
0.25
513
0.74
0.7229
1.0049
413
MP 26.000
0.03
-0.62
0
0.05
1,563
1.55
0.2483
0.7171
889
MP 26.500
0.02
-0.455
0
0.05
180
3.04
0.0896
0.2764
355
MP 27.000
0.02
-0.355
0
0.05
158
4.35
0.0268
0.0945
427
Fri Jun 06 2025
Strike
MP 24.000
MP 24.500
MP 25.000
MP 25.500
MP 26.000
MP 26.500
MP 27.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MP 24.000
0.02
-0.13
0
0.05
30
5.66
-0.0102
0.0357
247
MP 24.500
0.03
-0.17
0
0.05
419
4.26
-0.0316
0.1071
185
MP 25.000
0.01
-0.34
0
0.05
1,839
2.81
-0.0904
0.3075
203
MP 25.500
0.05
-0.6
0
0.05
32
1.18
-0.2771
1.0049
51
MP 26.000
0.3
-0.6
0.3
0.55
1,201
3.1
-0.7517
0.7171
102
MP 26.500
0.8
-0.45
0.75
0.95
17
3.57
-0.9104
0.2764
77
MP 27.000
1.15
-0.475
1.25
1.45
408
5
-0.9732
0.0945
420
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MP 24.000
2.15
-0.275
2.1
2.3
95
0.82
0.7395
0.1073
154
MP 24.500
1.9
-0.175
1.75
2.95
22
0.81
0.6806
0.119
62
MP 25.000
1.52
-0.305
1.5
1.6
123
0.83
0.6169
0.1273
326
MP 25.500
1.3
-0.275
1.2
1.35
196
0.83
0.5509
0.1314
189
MP 26.000
1.03
-0.32
1
1.1
333
0.83
0.4857
0.1312
278
MP 26.500
0.97
-0.23
0.8
0.95
141
0.85
0.4238
0.1271
334
MP 27.000
0.7
-0.3
0.65
0.75
185
0.85
0.3673
0.12
114
Fri Jun 13 2025
Strike
MP 24.000
MP 24.500
MP 25.000
MP 25.500
MP 26.000
MP 26.500
MP 27.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MP 24.000
0.53
-0.17
0.5
0.55
164
0.87
-0.2606
0.1076
165
MP 24.500
0.66
-0.165
0.6
0.7
551
0.83
-0.3196
0.1193
36
MP 25.000
0.85
-0.2
0.8
0.9
180
0.83
-0.3835
0.1276
150
MP 25.500
1.15
-0.15
1
1.15
78
0.83
-0.4496
0.1318
255
MP 26.000
1.4
-0.2
1.3
1.45
76
0.85
-0.515
0.1315
15
MP 26.500
2
+0.1
1.6
1.75
56
0.86
-0.577
0.1274
18
MP 27.000
2
-0.25
1.95
2.1
12
0.87
-0.6336
0.1203
27
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MP 24.000
2.65
-0.075
2.45
3
118
0.78
0.6984
0.0862
607
MP 24.500
2.28
-0.17
2.15
2.35
23
0.8
0.6511
0.0913
163
MP 25.000
2.01
-0.165
1.95
2
227
0.8
0.6026
0.0947
5054
MP 25.500
1.76
-0.165
1.65
1.8
184
0.81
0.554
0.0964
238
MP 26.000
1.5
-0.225
1.45
1.55
110
0.81
0.5062
0.0964
987
MP 26.500
1.35
-0.175
1.25
1.35
46
0.81
0.4603
0.095
111
MP 27.000
1.15
-0.225
1.1
1.2
94
0.83
0.4168
0.0923
808
Fri Jun 20 2025
Strike
MP 24.000
MP 24.500
MP 25.000
MP 25.500
MP 26.000
MP 26.500
MP 27.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MP 24.000
0.86
-0.115
0.8
0.95
25
0.82
-0.3019
0.0864
418
MP 24.500
1.06
-0.09
0.95
1.1
10
0.8
-0.3493
0.0916
42
MP 25.000
1.27
-0.155
1.2
1.35
28
0.81
-0.3979
0.095
1067
MP 25.500
1.5
-0.225
1.4
1.55
21
0.79
-0.4467
0.0967
18
MP 26.000
1.8
-0.15
1.7
1.9
22
0.82
-0.4946
0.0968
153
MP 26.500
2.1
+0
2
2.2
0
0.83
-0.5407
0.0954
5
MP 27.000
2.5
-0.075
1.95
2.5
17
0.84
-0.5843
0.0927
88
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MP 24.000
2.73
-0.27
2.75
2.95
5
0.78
0.6796
0.0738
28
MP 24.500
3.1
+0
2.45
2.65
0
0.78
0.6394
0.0768
57
MP 25.000
2.35
-0.1
2.2
2.45
27
0.8
0.5987
0.0789
261
MP 25.500
2.2
-0.05
1.95
2.1
8
0.78
0.5584
0.0799
21
MP 26.000
2.05
-0.025
1.75
1.9
12
0.79
0.5189
0.0799
214
MP 26.500
2.45
+0
1.55
1.75
0
0.79
0.4808
0.0792
22
MP 27.000
1.51
-0.24
1.35
1.55
14
0.8
0.4445
0.0776
37
Fri Jun 27 2025
Strike
MP 24.000
MP 24.500
MP 25.000
MP 25.500
MP 26.000
MP 26.500
MP 27.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MP 24.000
1.1
-0.125
1
1.2
3
0.78
-0.3209
0.074
16
MP 24.500
1.35
-0.2
1.25
1.4
1
0.78
-0.3613
0.0771
10
MP 25.000
1.6
-0.1
1.45
1.65
19
0.78
-0.402
0.0792
11
MP 25.500
3.3
+0
1.7
1.9
0
0.78
-0.4425
0.0802
1
MP 26.000
2.3
-0.025
2
2.2
4
0.8
-0.4821
0.0803
0
MP 26.500
0
+0
2.3
2.5
0
0.8
-0.5204
0.0795
0
MP 27.000
2.8
+0
2.65
2.85
0
0.82
-0.5569
0.0781
1
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.