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

MP
MP Materials Corp.
stock NYSE

At Close
Aug 11, 2026 3:25:51 PM EDT
54.90USD+0.448%(+0.24)6,136,879
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 11, 2026 9:29:30 AM EDT
55.17USD+0.933%(+0.51)24,638
After-hours
Aug 11, 2026 4:59:30 PM EDT
55.16USD+0.464%(+0.26)642
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 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,71011,9021,03814,168


MP Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

MP Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

MP Aug 21, 2026 Exp. - Max Pain @ $48.50

Puts
Calls


MP Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
90.00 C0.11+266.67%49808-10MP260821C00090000
85.00 C0.13-23.53%114008-10MP260821C00085000
80.00 C0.06-25.00%931008-10MP260821C00080000
75.00 C0.09-18.18%6733908-10MP260821C00075000
70.00 C0.20-13.04%4072408-10MP260821C00070000
65.00 C0.45+12.50%8402,26808-10MP260821C00065000
60.00 C1.06+43.24%1,0232,96808-10MP260821C00060000
57.00 C1.86+55.00%2222,11408-10MP260821C00057000
56.00 C2.30+49.35%5532208-10MP260821C00056000
55.00 C2.65+60.61%1,1712,61908-10MP260821C00055000
54.00 C3.30+65.00%10623308-10MP260821C00054000
53.00 C4.10+92.49%1022,56408-10MP260821C00053000
52.00 C4.58+79.61%14526708-10MP260821C00052000
51.00 C5.00+49.25%3717008-10MP260821C00051000
50.00 C5.50+59.42%3622,52708-10MP260821C00050000
49.50 C6.16+62.11%143708-10MP260821C00049500
49.00 C6.32+54.90%78008-10MP260821C00049000
48.50 C4.34+56.68%4126308-07MP260821C00048500
48.00 C7.32+44.09%1412308-10MP260821C00048000
47.50 C7.72+17.86%426908-10MP260821C00047500
47.00 C8.30+48.21%1623208-10MP260821C00047000
46.50 C6.70+75.39%167508-07MP260821C00046500
46.00 C9.18+42.77%297208-10MP260821C00046000
45.50 C10.65+42.19%29808-10MP260821C00045500
45.00 C9.96+31.05%801,14908-10MP260821C00045000
44.50 C8.20+92.94%131908-07MP260821C00044500
44.00 C11.00+25.00%26908-10MP260821C00044000
43.50 C11.41+53.15%18708-10MP260821C00043500
43.00 C11.65+8.88%21408-10MP260821C00043000
42.50 C12.00+15.38%24508-10MP260821C00042500
42.00 C13.30+27.64%11408-10MP260821C00042000
41.50 C5.75+29.21%11408-04MP260821C00041500
41.00 C13.86+182.28%12108-10MP260821C00041000
40.50 C13.80+55.06%62308-10MP260821C00040500
40.00 C15.14+29.40%135808-10MP260821C00040000
39.50 C15.46+18.02%23208-10MP260821C00039500
39.00 C15.60+18.18%24008-10MP260821C00039000
38.00 C13.25+156.29%111308-07MP260821C00038000
37.00 C14.01+30.93%1208-07MP260821C00037000
36.00 C14.25+11.76%2408-07MP260821C00036000
35.00 C20.09+20.23%24108-10MP260821C00035000
31.00 C00%0MP260821C00031000
30.00 C18.00+50.00%15508-04MP260821C00030000
Puts
StrikePriceChangeVolOILastContract Name
90.00 P00%0MP260821P00090000
85.00 P44.00+7.32%2207-28MP260821P00085000
80.00 P00%0MP260821P00080000
75.00 P32.49+8.30%32707-24MP260821P00075000
70.00 P29.09+2.21%41207-28MP260821P00070000
65.00 P10.70-38.15%164508-10MP260821P00065000
60.00 P6.05-27.98%21322708-10MP260821P00060000
57.00 P4.05-26.90%123608-10MP260821P00057000
56.00 P3.29-44.24%96008-10MP260821P00056000
55.00 P2.81-45.44%24462908-10MP260821P00055000
54.00 P2.45-40.24%858708-10MP260821P00054000
53.00 P2.04-34.19%257608-10MP260821P00053000
52.00 P1.44-55.42%3016108-10MP260821P00052000
51.00 P1.35-51.61%4511808-10MP260821P00051000
50.00 P0.89-57.82%5321,03008-10MP260821P00050000
49.50 P0.75-64.29%414108-10MP260821P00049500
49.00 P0.60-63.64%2915208-10MP260821P00049000
48.50 P0.61-61.64%228008-10MP260821P00048500
48.00 P0.47-61.79%1724508-10MP260821P00048000
47.50 P0.43-50.00%165708-10MP260821P00047500
47.00 P0.29-60.81%813108-10MP260821P00047000
46.50 P0.27-51.79%98608-10MP260821P00046500
46.00 P0.21-61.11%51,54808-10MP260821P00046000
45.50 P0.21-67.69%137308-10MP260821P00045500
45.00 P0.15-71.15%2363,72008-10MP260821P00045000
44.50 P0.21-73.08%61908-10MP260821P00044500
44.00 P0.14-65.00%24008-10MP260821P00044000
43.50 P0.21+16.67%14708-10MP260821P00043500
43.00 P0.10-44.44%89908-10MP260821P00043000
42.50 P0.09-59.09%10630508-10MP260821P00042500
42.00 P0.09-25.00%111908-10MP260821P00042000
41.50 P0.18-82.00%32408-07MP260821P00041500
41.00 P0.05-70.59%103008-10MP260821P00041000
40.50 P0.05-58.33%15408-10MP260821P00040500
40.00 P0.04-42.86%691,04908-10MP260821P00040000
39.50 P0.06-82.86%33408-07MP260821P00039500
39.00 P0.04-33.33%152,28208-10MP260821P00039000
38.00 P0.21-32.26%48208-06MP260821P00038000
37.00 P0.25-16.67%7010608-05MP260821P00037000
36.00 P0.22+266.67%215108-10MP260821P00036000
35.00 P0.020.00%71,78608-10MP260821P00035000
31.00 P00%0MP260821P00031000
30.00 P0.05+150.00%133608-06MP260821P00030000


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