Home Options MPChain

MP

MP Materials Corp.Close $56.67EOD only

Max Pain

$51.00

Next expiry Aug 21, 2026

Expected Move

±$3.04

5.4% from close

Price Gap

-5.67

Distance to max pain

IV Rank

Low premium

P/C OI

0.77

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects MP options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

MP Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
30.00	27.00	25.75	28.25	-0.80	1	54	369.5%	0.981	0.0025	-0.152	0.002	0.002
35.00	25.50	20.75	23.10	0.00	4	40	276.6%	0.980	0.0034	-0.120	0.003	0.003
36.00	14.25	18.85	22.75	0.00	2	4	231.6%	0.988	0.0026	-0.065	0.002	0.003
37.00	20.38	17.85	21.75	-0.19	1	4	219.5%	0.988	0.0029	-0.065	0.002	0.003
38.00	19.38	16.90	20.15	-0.47	1	17	377.7%	0.910	0.0084	-0.530	0.008	0.003
39.00	18.92	16.80	19.00	0.00	5	39	218.8%	0.976	0.0049	-0.109	0.003	0.003
39.50	18.48	16.25	18.60	0.00	1	33	216.8%	0.974	0.0055	-0.118	0.003	0.003
40.00	16.95	15.75	18.10	-1.11	1	58	210.5%	0.973	0.0058	-0.118	0.003	0.003
40.50	16.52	15.15	17.75	-0.07	1	23	208.6%	0.969	0.0064	-0.128	0.004	0.003
41.00	15.76	14.45	17.20	-1.42	1	22	179.3%	0.981	0.0050	-0.076	0.002	0.003
41.50	15.34	13.95	16.75	-1.41	1	15	178.9%	0.977	0.0058	-0.087	0.003	0.003
42.00	14.89	12.95	16.35	0.00	1	13	322.7%	0.879	0.0121	-0.559	0.010	0.003
42.50	13.95	13.65	15.45	-1.24	14	42	197.9%	0.955	0.0093	-0.165	0.005	0.003
43.00	14.03	12.65	15.20	-0.75	2	14	174.2%	0.966	0.0084	-0.117	0.004	0.003
43.50	13.60	12.15	14.40	-0.83	2	87	140.6%	0.984	0.0056	-0.054	0.002	0.003
44.00	12.58	12.10	13.90	-1.45	5	67	172.7%	0.955	0.0107	-0.145	0.005	0.003
44.50	12.41	11.15	13.45	-0.69	1	26	135.9%	0.979	0.0073	-0.065	0.003	0.004
45.00	12.09	10.65	12.85	-0.96	8	1,025	119.5%	0.986	0.0060	-0.043	0.002	0.004
45.50	11.50	10.90	12.50	-0.48	2	100	175.8%	0.928	0.0152	-0.212	0.007	0.003
46.00	10.52	10.10	12.05	-1.21	1	75	156.8%	0.938	0.0151	-0.168	0.006	0.003
46.50	10.00	9.50	11.45	-1.17	5	79	139.6%	0.948	0.0148	-0.132	0.005	0.004
47.00	9.61	9.10	11.25	-1.35	27	259	154.1%	0.921	0.0186	-0.199	0.008	0.003
47.50	10.26	8.20	10.75	0.00	6	270	128.1%	0.943	0.0174	-0.131	0.006	0.004
48.00	8.83	8.10	9.55	-1.36	7	115	103.7%	0.965	0.0144	-0.073	0.004	0.004
48.50	8.99	7.20	9.65	-0.25	8	258	111.1%	0.945	0.0195	-0.111	0.006	0.004
49.00	7.73	7.05	9.10	-1.26	6	60	120.1%	0.918	0.0245	-0.161	0.008	0.004
49.50	10.30	6.35	8.50	0.00	14	32	99.8%	0.939	0.0236	-0.109	0.006	0.004
50.00	7.05	6.35	7.75	-1.55	10	2,413	105.8%	0.913	0.0292	-0.149	0.008	0.004
51.00	5.70	4.75	7.20	-1.60	1	171	87.5%	0.915	0.0346	-0.122	0.008	0.004
52.00	5.48	4.65	6.05	-1.87	11	273	101.4%	0.838	0.0471	-0.218	0.013	0.003
53.00	4.25	3.70	5.05	-0.27	48	2,546	88.9%	0.809	0.0595	-0.212	0.014	0.003
54.00	3.21	2.80	3.45	-1.46	33	453	60.7%	0.819	0.0845	-0.142	0.014	0.004
55.00	2.68	2.24	2.68	-1.47	140	2,023	63.4%	0.711	0.1050	-0.190	0.018	0.003
56.00	1.99	1.71	2.12	-1.41	69	358	66.2%	0.593	0.1141	-0.224	0.020	0.003
57.00	1.46	1.21	1.58	-1.04	438	2,354	65.5%	0.475	0.1183	-0.226	0.020	0.002
58.00	1.18	0.95	1.16	-0.90	251	422	68.3%	0.368	0.1074	-0.223	0.019	0.002
59.00	0.81	0.62	0.79	-0.87	238	229	66.6%	0.264	0.0955	-0.188	0.017	0.001
60.00	0.50	0.44	0.56	-0.71	687	3,937	68.2%	0.187	0.0768	-0.158	0.014	0.001
61.00	0.39	0.29	0.43	-0.55	268	510	70.3%	0.132	0.0591	-0.129	0.011	0.001
62.00	0.29	0.20	0.28	-0.40	75	493	70.8%	0.086	0.0433	-0.096	0.008	0.000
63.00	0.16	0.15	0.18	-0.34	132	374	72.3%	0.057	0.0309	-0.071	0.006	0.000
64.00	0.12	0.09	0.17	-0.23	149	399	75.8%	0.042	0.0229	-0.058	0.005	0.000
65.00	0.09	0.07	0.16	-0.14	276	2,286	81.1%	0.034	0.0181	-0.053	0.004	0.000
66.00	0.10	0.06	0.14	-0.03	169	673	85.5%	0.027	0.0143	-0.046	0.003	0.000
67.00	0.04	0.03	0.10	-0.03	44	172	85.2%	0.017	0.0095	-0.030	0.002	0.000
68.00	0.01	0.00	0.10	-0.24	1	14	87.5%	0.012	0.0070	-0.024	0.002	0.000
69.00	0.03	0.03	0.23	-0.07	713	30	110.2%	0.028	0.0112	-0.060	0.003	0.000
70.00	0.05	0.00	0.04	0.01	20	924	87.5%	0.004	0.0029	-0.010	0.001	0.000
75.00	0.01	0.00	0.05	-0.01	20	369	114.1%	0.004	0.0020	-0.012	0.001	0.000
80.00	0.01	0.00	0.05	0.00	34	303	135.9%	0.003	0.0014	-0.011	0.000	0.000
85.00	0.13	0.00	1.00	0.00	1	140	253.1%	0.049	0.0079	-0.222	0.005	0.000
90.00	0.03	0.00	0.02	0.00	3	100	159.4%	0.001	0.0004	-0.004	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
30.00	0.03	0.00	0.22	0.00	14	331	303.9%	-0.007	0.0013	-0.052	0.001	-0.000
31.00	0.01	-	0.04	0.00	0	12	250.0%	-0.003	0.0007	-0.018	0.000	-0.000
35.00	0.01	0.00	0.02	0.00	1	1,635	175.0%	-0.001	0.0003	-0.005	0.000	-0.000
36.00	0.01	0.00	0.04	0.00	14	153	178.1%	-0.002	0.0007	-0.009	0.000	-0.000
37.00	0.02	0.00	0.04	0.00	2	106	167.2%	-0.002	0.0007	-0.009	0.000	-0.000
38.00	0.06	0.00	0.05	0.00	6	85	162.5%	-0.003	0.0010	-0.011	0.000	-0.000
39.00	0.04	0.00	0.04	0.00	30	2,304	148.4%	-0.002	0.0009	-0.009	0.000	-0.000
39.50	0.01	0.00	0.23	0.00	1	77	185.9%	-0.013	0.0035	-0.053	0.002	-0.000
40.00	0.01	0.00	0.01	0.00	21	981	118.8%	-0.000	0.0003	-0.002	0.000	-0.000
40.50	0.01	0.00	0.06	0.00	2	85	142.2%	-0.004	0.0015	-0.014	0.001	-0.000
41.00	0.01	0.00	0.11	0.00	50	38	150.0%	-0.007	0.0026	-0.025	0.001	-0.000
41.50	0.01	0.00	0.06	-0.09	32	43	132.8%	-0.004	0.0017	-0.013	0.001	-0.000
42.00	0.01	0.00	0.05	-0.03	37	123	125.0%	-0.003	0.0016	-0.011	0.001	-0.000
42.50	0.02	0.00	0.04	-0.03	34	310	117.2%	-0.003	0.0014	-0.009	0.000	-0.000
43.00	0.02	0.01	0.05	-0.04	13	100	119.5%	-0.005	0.0022	-0.014	0.001	-0.000
43.50	0.03	0.00	0.05	-0.01	5	48	112.5%	-0.004	0.0021	-0.012	0.001	-0.000
44.00	0.02	0.00	0.04	-0.08	5	40	104.7%	-0.003	0.0018	-0.009	0.001	-0.000
44.50	0.07	0.01	0.07	0.05	9	47	110.9%	-0.007	0.0034	-0.018	0.001	-0.000
45.00	0.02	0.01	0.09	0.01	20	3,729	110.2%	-0.009	0.0043	-0.023	0.001	-0.000
45.50	0.06	0.01	0.06	0.04	20	101	100.0%	-0.007	0.0037	-0.016	0.001	-0.000
46.00	0.08	0.02	0.10	0.03	6	1,582	104.3%	-0.012	0.0058	-0.028	0.002	-0.000
46.50	0.03	0.02	0.06	0.01	57	104	93.4%	-0.009	0.0049	-0.019	0.001	-0.000
47.00	0.03	0.02	0.09	-0.04	43	240	93.8%	-0.012	0.0066	-0.026	0.002	-0.000
47.50	0.06	0.02	0.10	0.02	16	105	90.6%	-0.014	0.0077	-0.028	0.002	-0.000
48.00	0.03	0.02	0.09	-0.01	25	479	84.8%	-0.014	0.0081	-0.025	0.002	-0.000
48.50	0.04	0.03	0.10	0.01	25	135	82.8%	-0.017	0.0100	-0.030	0.002	-0.000
49.00	0.11	0.02	0.19	0.07	33	369	85.9%	-0.028	0.0146	-0.047	0.003	-0.000
49.50	0.05	0.01	0.08	0.00	90	175	68.8%	-0.014	0.0099	-0.020	0.002	-0.000
50.00	0.05	0.05	0.10	0.00	67	802	71.1%	-0.024	0.0154	-0.034	0.003	-0.000
51.00	0.14	0.03	0.26	0.08	8	167	71.5%	-0.048	0.0272	-0.061	0.005	-0.000
52.00	0.16	0.10	0.21	0.00	37	487	62.3%	-0.060	0.0371	-0.063	0.006	-0.000
53.00	0.27	0.19	0.39	0.03	139	237	62.9%	-0.113	0.0595	-0.103	0.010	-0.001
54.00	0.50	0.36	0.57	0.18	104	344	61.3%	-0.183	0.0843	-0.138	0.014	-0.001
55.00	0.76	0.62	0.87	0.28	230	2,440	61.2%	-0.283	0.1076	-0.176	0.017	-0.001
56.00	1.18	1.02	1.22	0.47	166	262	60.8%	-0.401	0.1238	-0.199	0.020	-0.002
57.00	1.55	1.45	1.84	0.42	84	400	62.1%	-0.527	0.1247	-0.208	0.020	-0.003
58.00	2.17	2.06	2.57	0.68	10	306	65.2%	-0.639	0.1117	-0.205	0.019	-0.003
59.00	3.05	2.80	3.20	0.75	3	93	64.9%	-0.742	0.0969	-0.174	0.017	-0.004
60.00	3.60	3.50	4.00	0.60	24	319	63.6%	-0.830	0.0774	-0.132	0.013	-0.004
61.00	4.47	4.35	4.85	1.47	4	15	64.0%	-0.892	0.0567	-0.095	0.010	-0.005
62.00	4.92	4.70	5.95	0.00	4	3	97.0%	-0.835	0.0498	-0.200	0.013	-0.004
63.00	6.35	5.55	7.45	-2.65	13	13	72.7%	-0.942	0.0312	-0.065	0.006	-0.005
64.00	6.50	6.15	8.20	0.21	1	32	132.3%	-0.829	0.0373	-0.281	0.013	-0.005
65.00	8.42	7.35	8.80	0.87	20	108	115.5%	-0.895	0.0306	-0.173	0.009	-0.005
66.00	9.33	7.70	10.35	0.33	1	10	160.7%	-0.834	0.0302	-0.336	0.013	-0.005
70.00	12.32	11.80	15.15	0.00	4	25	119.1%	-0.971	0.0107	-0.059	0.003	-0.006
75.00	32.49	16.80	19.40	0.00	3	0	239.1%	-0.882	0.0161	-0.398	0.010	-0.006
85.00	26.83	26.25	30.15	0.00	2	0	357.4%	-0.862	0.0120	-0.666	0.011	-0.006

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.