Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

MP
MP Materials Corp.
stock NYSE

Market Open
Aug 11, 2026 3:21:32 PM EDT
55.01USD+0.696%(+0.38)4,707,829
53.80Bid   55.02Ask   1.22Spread
Pre-market
Aug 11, 2026 9:29:30 AM EDT
55.17USD+0.988%(+0.54)24,638
After-hours
Aug 10, 2026 4:59:30 PM EDT
54.00USD-1.162%(-0.63)0
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Aug 14, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,45110,3707635,958


MP Aug 14, 2026 Exp. - Volume by Strike
Puts
Calls

MP Aug 14, 2026 Exp. - Open Interest by Strike

Puts
Calls

MP Aug 14, 2026 Exp. - Max Pain @ $50.00

Puts
Calls


MP Aug 14, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
85.00 C0.03-80.00%1208-10MP260814C00085000
80.00 C0.15+400.00%1608-06MP260814C00080000
75.00 C0.02-75.00%2811508-10MP260814C00075000
70.00 C0.04-33.33%149208-10MP260814C00070000
67.00 C0.06-33.33%18517808-10MP260814C00067000
66.00 C0.07-30.00%35725208-10MP260814C00066000
65.00 C0.08-73.33%30451808-10MP260814C00065000
64.00 C0.13-7.14%16612208-10MP260814C00064000
63.00 C0.190.00%37532608-10MP260814C00063000
62.00 C0.22-8.33%33032808-10MP260814C00062000
61.00 C0.28-9.68%22125908-10MP260814C00061000
60.00 C0.40+33.33%5,2324,35008-10MP260814C00060000
59.00 C0.65+35.42%33223508-10MP260814C00059000
58.00 C0.80+60.00%59244808-10MP260814C00058000
57.00 C1.05+61.54%73348008-10MP260814C00057000
56.00 C1.33+75.00%2,9062,65908-10MP260814C00056000
55.00 C1.78+85.42%3,5913,33808-10MP260814C00055000
54.00 C2.40+92.00%92458808-10MP260814C00054000
53.00 C2.95+96.67%29930108-10MP260814C00053000
52.00 C3.65+102.78%20534908-10MP260814C00052000
51.00 C4.15+82.02%13463108-10MP260814C00051000
50.00 C5.00+77.30%45157808-10MP260814C00050000
49.50 C5.40+37.06%76808-10MP260814C00049500
49.00 C5.77+75.91%481,10508-10MP260814C00049000
48.50 C6.60+50.00%363408-10MP260814C00048500
48.00 C7.05+76.25%3730108-10MP260814C00048000
47.50 C7.59+74.48%425408-10MP260814C00047500
47.00 C7.90+56.13%5612808-10MP260814C00047000
46.50 C6.90+109.09%163708-07MP260814C00046500
46.00 C9.00+37.40%3510808-10MP260814C00046000
45.50 C9.53+26.90%34608-10MP260814C00045500
45.00 C10.08+22.93%2726608-10MP260814C00045000
44.50 C10.60+36.77%113308-10MP260814C00044500
44.00 C10.80+24.86%63108-10MP260814C00044000
43.50 C10.75+16.85%83408-10MP260814C00043500
43.00 C11.73+80.46%25008-10MP260814C00043000
42.50 C11.98+19.80%11108-10MP260814C00042500
42.00 C13.08+27.61%22608-10MP260814C00042000
41.50 C12.46+13.27%13008-10MP260814C00041500
41.00 C13.99+105.74%2908-10MP260814C00041000
40.50 C14.50+42.86%72208-10MP260814C00040500
40.00 C15.55+19.16%33708-10MP260814C00040000
39.50 C14.99+274.75%2308-10MP260814C00039500
39.00 C8.50+70.00%2508-06MP260814C00039000
38.50 C00%0MP260814C00038500
38.00 C3.300%5507-29MP260814C00038000
37.50 C00%0MP260814C00037500
37.00 C18.02+70.32%1708-10MP260814C00037000
36.50 C18.450%1108-10MP260814C00036500
36.00 C00%0MP260814C00036000
35.50 C20.000%2208-10MP260814C00035500
35.00 C7.000%4207-24MP260814C00035000
34.50 C20.910%2208-10MP260814C00034500
34.00 C21.140%3308-10MP260814C00034000
33.50 C00%0MP260814C00033500
33.00 C22.010%3308-10MP260814C00033000
32.50 C22.430%1108-10MP260814C00032500
32.00 C22.830%1108-10MP260814C00032000
31.50 C00%0MP260814C00031500
31.00 C00%0MP260814C00031000
30.50 C00%0MP260814C00030500
30.00 C24.920%1108-10MP260814C00030000
Puts
StrikePriceChangeVolOILastContract Name
85.00 P00%0MP260814P00085000
80.00 P00%0MP260814P00080000
75.00 P28.48+25.19%1107-21MP260814P00075000
70.00 P00%0MP260814P00070000
67.00 P00%0MP260814P00067000
66.00 P21.37+1.33%1207-17MP260814P00066000
65.00 P10.63-26.64%11408-10MP260814P00065000
64.00 P9.47-21.08%729508-10MP260814P00064000
63.00 P8.48-22.20%1519708-10MP260814P00063000
62.00 P7.55-48.43%2108-10MP260814P00062000
61.00 P9.05-32.46%6608-07MP260814P00061000
60.00 P5.50-32.10%103008-10MP260814P00060000
59.00 P5.00-64.99%848108-10MP260814P00059000
58.00 P4.25-30.67%10708-10MP260814P00058000
57.00 P3.55-62.11%11708-10MP260814P00057000
56.00 P2.86-48.00%1511208-10MP260814P00056000
55.00 P2.21-41.22%50740608-10MP260814P00055000
54.00 P1.70-50.00%22718408-10MP260814P00054000
53.00 P1.09-63.79%52439008-10MP260814P00053000
52.00 P0.82-65.25%23127108-10MP260814P00052000
51.00 P0.56-71.86%25628408-10MP260814P00051000
50.00 P0.38-73.24%36643308-10MP260814P00050000
49.50 P0.28-75.65%815608-10MP260814P00049500
49.00 P0.20-76.19%5724608-10MP260814P00049000
48.50 P0.20-80.20%6711208-10MP260814P00048500
48.00 P0.12-84.62%5141308-10MP260814P00048000
47.50 P0.11-80.00%1912108-10MP260814P00047500
47.00 P0.10-81.48%3421008-10MP260814P00047000
46.50 P0.09-57.14%22008-10MP260814P00046500
46.00 P0.10-54.55%4716008-10MP260814P00046000
45.50 P0.05-80.77%147108-10MP260814P00045500
45.00 P0.06-50.00%2621808-10MP260814P00045000
44.50 P0.20-84.73%78108-07MP260814P00044500
44.00 P0.03-62.50%5319008-10MP260814P00044000
43.50 P0.02-87.50%5812108-10MP260814P00043500
43.00 P0.100.00%6226508-10MP260814P00043000
42.50 P0.02-75.00%939208-10MP260814P00042500
42.00 P0.04-50.00%9027308-10MP260814P00042000
41.50 P0.14-74.07%164408-07MP260814P00041500
41.00 P0.03-40.00%10714708-10MP260814P00041000
40.50 P0.10-44.44%11108-10MP260814P00040500
40.00 P0.010.00%238908-10MP260814P00040000
39.50 P0.19-20.83%9111608-06MP260814P00039500
39.00 P0.01-66.67%37208-10MP260814P00039000
38.50 P0.01-91.67%659808-10MP260814P00038500
38.00 P0.09-25.00%13108-10MP260814P00038000
37.50 P0.16-36.00%1308-10MP260814P00037500
37.00 P0.47-41.98%6908-03MP260814P00037000
36.50 P0.10-68.75%1308-07MP260814P00036500
36.00 P0.50+51.52%23708-05MP260814P00036000
35.50 P0.15-54.55%1408-10MP260814P00035500
35.00 P0.35+1,066.67%558008-10MP260814P00035000
34.50 P0.150%6508-03MP260814P00034500
34.00 P0.240%5508-03MP260814P00034000
33.50 P0.11-60.71%61208-03MP260814P00033500
33.00 P00%0MP260814P00033000
32.50 P0.06-71.43%3408-10MP260814P00032500
32.00 P0.060%121208-10MP260814P00032000
31.50 P0.01-93.75%122408-10MP260814P00031500
31.00 P0.060%2208-10MP260814P00031000
30.50 P0.08-46.67%161808-10MP260814P00030500
30.00 P0.03-98.13%151508-10MP260814P00030000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC