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

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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
24,42957,52921,18741,603


MP Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

MP Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

MP Jan 15, 2027 Exp. - Max Pain @ $50.00

Puts
Calls


MP Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
145.00 C0.520.00%753,05008-10MP270115C00145000
140.00 C0.63+10.53%129508-10MP270115C00140000
135.00 C0.64+60.00%1925008-07MP270115C00135000
130.00 C0.94+42.42%231,51808-10MP270115C00130000
125.00 C1.27+73.97%471708-10MP270115C00125000
120.00 C1.08+21.35%121,62208-10MP270115C00120000
115.00 C2.04+104.00%32,01808-10MP270115C00115000
110.00 C1.63+25.38%181808-10MP270115C00110000
105.00 C1.08-4.42%2752908-06MP270115C00105000
100.00 C1.90+15.85%662,93508-10MP270115C00100000
95.00 C2.00+31.58%262,05408-07MP270115C00095000
90.00 C3.00+23.46%291,64308-10MP270115C00090000
85.00 C3.40+31.78%71,51208-10MP270115C00085000
80.00 C4.00+29.03%642,76908-10MP270115C00080000
75.00 C4.90+34.25%57814,09408-10MP270115C00075000
70.00 C5.89+32.36%14910,17908-10MP270115C00070000
65.00 C7.00+30.60%645,27308-10MP270115C00065000
60.00 C8.65+32.06%1424,07408-10MP270115C00060000
55.00 C10.30+22.62%692,17908-10MP270115C00055000
50.00 C12.27+21.61%812,49608-10MP270115C00050000
47.00 C14.00+11.11%436508-10MP270115C00047000
45.00 C15.10+8.63%1769408-10MP270115C00045000
42.00 C16.79+12.68%252,99408-10MP270115C00042000
40.00 C18.00+17.26%72,18508-10MP270115C00040000
37.00 C19.99+37.86%109208-10MP270115C00037000
35.00 C21.55+13.24%81,26208-10MP270115C00035000
32.00 C24.00+33.33%18308-10MP270115C00032000
30.00 C25.68+12.63%18,16208-10MP270115C00030000
27.00 C32.98-3.00%112406-23MP270115C00027000
25.00 C29.00+20.68%11,12808-07MP270115C00025000
22.50 C18.95-62.10%11,16907-29MP270115C00022500
20.00 C35.50+14.48%12,75208-10MP270115C00020000
17.50 C39.53-12.33%144704-13MP270115C00017500
15.00 C48.87+9.33%210803-02MP270115C00015000
12.50 C44.00-7.37%158204-10MP270115C00012500
10.00 C33.09-39.80%119607-24MP270115C00010000
7.50 C68.00+21.86%11409-23MP270115C00007500
5.00 C37.47-10.93%11207-24MP270115C00005000
2.50 C39.24+0.59%26408-03MP270115C00002500
Puts
StrikePriceChangeVolOILastContract Name
145.00 P84.10+1.02%16105-15MP270115P00145000
140.00 P68.00+6.47%1310-15MP270115P00140000
135.00 P63.500%1110-15MP270115P00135000
130.00 P73.72+27.76%2211-20MP270115P00130000
125.00 P70.27-4.39%12806-30MP270115P00125000
120.00 P70.05+35.81%152407-07MP270115P00120000
115.00 P66.25+28.14%52012-31MP270115P00115000
110.00 P59.60+17.79%1211-17MP270115P00110000
105.00 P44.50-1.22%11105-29MP270115P00105000
100.00 P60.07+7.27%1907-30MP270115P00100000
95.00 P41.44+25.77%3822406-30MP270115P00095000
90.00 P44.50-2.63%311207-21MP270115P00090000
85.00 P40.39+37.85%157307-16MP270115P00085000
80.00 P34.00+1.95%4031008-06MP270115P00080000
75.00 P34.74+8.90%29207-28MP270115P00075000
70.00 P22.10-28.71%151,73308-07MP270115P00070000
65.00 P20.40-20.50%42,03808-06MP270115P00065000
60.00 P13.00-22.39%76,16308-10MP270115P00060000
55.00 P9.60-5.88%1439,78108-10MP270115P00055000
50.00 P6.85-14.38%226,61608-10MP270115P00050000
47.00 P5.52-8.00%301,08908-10MP270115P00047000
45.00 P4.40-8.71%4253,58708-10MP270115P00045000
42.00 P3.21-12.05%147108-10MP270115P00042000
40.00 P2.74-10.16%74,80808-10MP270115P00040000
37.00 P1.73-46.77%158008-10MP270115P00037000
35.00 P1.69-0.59%144,11508-10MP270115P00035000
32.00 P0.93-7.00%1042,87708-10MP270115P00032000
30.00 P0.65-16.67%393,42908-10MP270115P00030000
27.00 P0.42-35.38%51,13308-07MP270115P00027000
25.00 P0.21-60.38%43,09408-10MP270115P00025000
22.50 P0.17-67.92%21,49508-07MP270115P00022500
20.00 P0.12-52.00%53,85808-10MP270115P00020000
17.50 P0.08-77.14%226607-07MP270115P00017500
15.00 P0.050.00%52,14907-07MP270115P00015000
12.50 P0.040.00%113907-31MP270115P00012500
10.00 P0.01-92.86%18708-07MP270115P00010000
7.50 P0.100.00%11,62703-06MP270115P00007500
5.00 P0.10-47.37%317906-09MP270115P00005000
2.50 P0.10+233.33%1405-01MP270115P00002500


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