Home Options MPChain

MP

MP Materials Corp.Close $56.50EOD only

Max Pain

$60.00

Next expiry May 22, 2026

Expected Move

±$2.79

4.9% from close

Price Gap

+3.50

Distance to max pain

IV Rank

Low premium

P/C OI

0.78

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 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

May 20, 2026 close

MP Options Chain

Data as of market close May 20, 2026

Expiration

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

Control Row

Next expiry (DTE 2)

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
33.00	28.10	21.90	23.95	0.00	24	0	395.7%	0.976	0.0034	-0.235	0.002	0.002
34.00	27.12	20.90	22.85	0.00	24	1	356.6%	0.980	0.0032	-0.183	0.002	0.002
35.00	21.00	19.30	22.05	0.00	4	4	377.0%	0.968	0.0045	-0.284	0.003	0.002
36.00	19.43	18.70	21.00	-0.67	1	5	350.4%	0.969	0.0048	-0.259	0.003	0.002
37.00	18.54	17.80	20.25	0.23	1	8	370.1%	0.954	0.0063	-0.379	0.004	0.002
38.00	17.41	16.70	19.35	0.00	2	3	364.5%	0.946	0.0072	-0.423	0.005	0.002
39.00	17.22	15.35	18.20	0.00	5	2	327.3%	0.951	0.0074	-0.353	0.004	0.002
40.00	15.19	14.25	17.60	0.00	2	3	355.3%	0.926	0.0094	-0.525	0.006	0.002
41.00	14.75	13.85	16.25	-5.38	3	2	298.6%	0.941	0.0094	-0.372	0.005	0.002
42.00	13.85	13.10	15.15	-5.27	5	0	269.9%	0.944	0.0101	-0.325	0.005	0.002
43.00	12.46	11.90	14.25	-5.69	2	1	264.8%	0.932	0.0118	-0.368	0.005	0.002
44.00	11.75	11.10	13.70	0.00	2	4	290.8%	0.898	0.0146	-0.546	0.007	0.002
45.00	10.50	9.90	12.05	0.00	4	6	210.9%	0.938	0.0139	-0.275	0.005	0.002
46.00	9.60	8.90	10.85	0.00	2	7	172.3%	0.953	0.0135	-0.181	0.004	0.002
47.00	8.72	7.95	10.05	0.00	2	10	180.5%	0.926	0.0186	-0.269	0.006	0.002
48.00	7.71	6.95	8.80	0.00	2	5	138.7%	0.950	0.0179	-0.156	0.004	0.002
48.50	6.82	6.45	8.35	-0.23	1	126	137.9%	0.939	0.0208	-0.179	0.005	0.002
49.00	6.42	5.95	7.75	-0.18	31	147	119.3%	0.951	0.0202	-0.131	0.004	0.003
49.50	6.85	5.45	7.30	0.00	42	73	118.8%	0.940	0.0241	-0.154	0.005	0.003
50.00	6.00	5.60	6.65	0.50	2	141	93.4%	0.965	0.0200	-0.082	0.003	0.003
51.00	3.22	4.00	5.95	-1.38	1	11	112.3%	0.899	0.0376	-0.213	0.007	0.002
52.00	3.86	3.95	4.95	-0.04	4	113	97.7%	0.882	0.0483	-0.207	0.008	0.002
53.00	3.60	3.25	3.95	0.53	56	97	51.6%	0.955	0.0436	-0.057	0.004	0.003
54.00	3.00	2.74	3.05	0.35	79	176	63.7%	0.839	0.0919	-0.168	0.010	0.002
55.00	2.18	2.04	2.37	0.59	1,082	754	65.5%	0.720	0.1228	-0.235	0.014	0.002
56.00	1.50	1.48	1.75	0.24	839	216	66.4%	0.583	0.1405	-0.275	0.016	0.002
57.00	1.02	0.97	1.24	0.12	287	296	65.3%	0.439	0.1443	-0.272	0.016	0.001
58.00	0.71	0.63	0.82	-0.17	155	207	64.9%	0.303	0.1286	-0.239	0.015	0.001
59.00	0.48	0.39	0.54	-0.02	333	217	65.4%	0.194	0.1003	-0.189	0.011	0.001
60.00	0.24	0.25	0.34	-0.07	455	690	66.6%	0.117	0.0706	-0.138	0.008	0.000
61.00	0.18	0.15	0.24	-0.04	132	990	68.9%	0.071	0.0469	-0.098	0.006	0.000
62.00	0.13	0.10	0.14	-0.02	266	1,035	70.1%	0.039	0.0289	-0.062	0.004	0.000
63.00	0.07	0.06	0.10	-0.07	128	564	72.7%	0.023	0.0180	-0.042	0.002	0.000
64.00	0.06	0.00	0.06	-0.02	25	299	68.0%	0.007	0.0070	-0.014	0.001	0.000
65.00	0.06	0.04	0.07	-0.02	362	1,091	82.8%	0.012	0.0091	-0.027	0.001	0.000
66.00	0.05	0.01	0.06	0.00	16	361	83.6%	0.007	0.0053	-0.016	0.001	0.000
67.00	0.05	0.01	0.07	0.00	16	213	92.2%	0.007	0.0050	-0.019	0.001	0.000
68.00	0.03	0.00	0.05	-0.02	43	213	92.2%	0.004	0.0029	-0.011	0.000	0.000
69.00	0.05	0.00	0.20	0.01	33	698	122.7%	0.016	0.0077	-0.050	0.002	0.000
70.00	0.02	0.01	0.05	-0.06	36	644	107.8%	0.004	0.0027	-0.014	0.001	0.000
71.00	0.02	0.00	0.15	-0.01	3	137	130.1%	0.010	0.0050	-0.037	0.001	0.000
72.00	0.05	0.01	0.03	-0.06	72	243	113.3%	0.002	0.0015	-0.008	0.000	0.000
73.00	0.03	0.00	0.11	0.00	8	195	135.9%	0.006	0.0031	-0.025	0.001	0.000
74.00	0.02	0.00	0.15	-0.09	7	132	149.2%	0.009	0.0037	-0.036	0.001	0.000
75.00	0.02	0.01	0.02	-0.08	38	361	125.0%	0.001	0.0008	-0.006	0.000	0.000
76.00	0.11	0.00	0.27	0.10	96	166	177.3%	0.014	0.0049	-0.067	0.002	0.000
77.00	0.01	0.00	0.11	0.00	1	101	159.4%	0.005	0.0022	-0.025	0.001	0.000
78.00	0.10	0.00	0.89	0.00	2	116	240.6%	0.043	0.0090	-0.229	0.004	0.000
79.00	0.20	0.00	0.82	0.00	36	66	243.2%	0.038	0.0082	-0.212	0.003	0.000
80.00	0.06	0.00	0.11	0.01	27	363	175.8%	0.005	0.0018	-0.025	0.001	0.000
81.00	0.11	0.00	2.14	0.00	1	23	326.0%	0.085	0.0114	-0.532	0.007	0.000
82.00	0.04	0.00	2.13	0.00	39	57	332.8%	0.083	0.0109	-0.530	0.006	0.000
83.00	0.01	0.00	2.13	0.00	11	149	340.0%	0.081	0.0105	-0.532	0.006	0.000
84.00	0.13	0.00	2.13	0.00	1	25	347.1%	0.079	0.0101	-0.533	0.006	0.000
85.00	0.01	0.01	0.04	0.00	25	242	182.8%	0.002	0.0007	-0.010	0.000	0.000
86.00	0.01	0.00	0.21	0.00	1	86	225.8%	0.008	0.0022	-0.049	0.001	0.000
87.00	0.01	0.00	0.07	-0.01	2	94	198.4%	0.002	0.0008	-0.014	0.000	0.000
88.00	0.02	0.00	2.13	0.00	1	22	374.2%	0.072	0.0088	-0.538	0.006	0.000
89.00	0.56	0.00	2.13	0.00	1	9	380.7%	0.071	0.0085	-0.539	0.006	0.000
90.00	0.01	0.00	0.05	0.00	23	149	203.1%	0.001	0.0005	-0.009	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
30.00	0.01	0.00	0.03	0.00	0	3	268.8%	-0.001	0.0002	-0.005	0.000	-0.000
35.00	0.10	0.00	0.26	0.00	0	1	280.5%	-0.008	0.0019	-0.064	0.001	-0.000
38.00	0.10	0.00	0.30	0.00	1	1	244.5%	-0.011	0.0029	-0.075	0.001	-0.000
40.00	0.20	0.00	0.30	0.00	1	1	217.2%	-0.013	0.0037	-0.075	0.001	-0.000
42.00	0.12	0.00	0.28	0.00	1	7	188.7%	-0.014	0.0045	-0.071	0.002	-0.000
43.00	0.13	0.00	0.30	0.00	1	3	178.5%	-0.016	0.0055	-0.076	0.002	-0.000
44.00	1.12	0.00	0.24	0.00	5	5	159.0%	-0.014	0.0055	-0.061	0.002	-0.000
45.00	0.04	0.00	0.10	0.00	3	53	125.8%	-0.006	0.0034	-0.023	0.001	-0.000
46.00	0.05	0.00	0.75	0.00	28	1,550	175.6%	-0.050	0.0140	-0.188	0.004	-0.000
47.00	0.07	0.00	0.24	0.00	31	26	123.4%	-0.020	0.0092	-0.061	0.002	-0.000
48.00	0.06	0.00	0.10	0.00	31	245	94.9%	-0.009	0.0062	-0.024	0.001	-0.000
48.50	0.11	0.00	0.12	0.00	4	3	92.6%	-0.012	0.0079	-0.030	0.001	-0.000
49.00	0.07	0.04	0.10	-0.06	5	23	89.8%	-0.015	0.0099	-0.035	0.002	-0.000
50.00	0.07	0.06	0.08	-0.10	26	1,194	79.3%	-0.017	0.0128	-0.035	0.002	-0.000
51.00	0.11	0.08	0.18	-0.24	35	845	78.7%	-0.037	0.0244	-0.066	0.003	-0.000
52.00	0.21	0.15	0.26	-0.33	236	606	75.8%	-0.065	0.0401	-0.100	0.005	-0.000
53.00	0.31	0.26	0.40	-0.49	82	420	73.6%	-0.114	0.0627	-0.148	0.008	-0.000
54.00	0.58	0.45	0.66	-0.44	212	781	74.2%	-0.196	0.0891	-0.213	0.012	-0.001
55.00	0.80	0.73	0.89	-0.89	162	785	71.3%	-0.294	0.1156	-0.255	0.014	-0.001
56.00	1.27	1.01	1.34	-0.68	131	673	69.3%	-0.419	0.1348	-0.280	0.016	-0.001
57.00	2.13	1.47	1.88	-0.02	74	428	68.8%	-0.557	0.1373	-0.280	0.017	-0.002
58.00	2.61	2.13	2.58	-1.01	38	538	71.8%	-0.678	0.1194	-0.264	0.015	-0.002
59.00	3.10	2.84	3.30	-1.37	37	290	71.9%	-0.783	0.0977	-0.215	0.012	-0.003
60.00	4.30	3.70	4.25	-0.56	95	1,126	79.5%	-0.838	0.0737	-0.198	0.010	-0.003
61.00	5.37	4.60	5.60	-0.93	31	999	100.7%	-0.838	0.0582	-0.252	0.010	-0.003
62.00	6.42	5.55	6.65	0.21	38	240	112.9%	-0.857	0.0478	-0.260	0.009	-0.003
63.00	7.30	6.35	7.05	-0.18	36	267	89.5%	-0.946	0.0293	-0.095	0.005	-0.003
64.00	8.32	7.30	8.70	0.02	11	379	127.7%	-0.898	0.0334	-0.231	0.007	-0.003
65.00	9.37	8.30	9.85	0.07	29	236	144.3%	-0.895	0.0300	-0.267	0.008	-0.003
66.00	11.07	9.25	11.00	-0.33	5	199	158.6%	-0.897	0.0271	-0.291	0.008	-0.003
67.00	10.95	10.30	12.10	-1.35	3	91	174.8%	-0.894	0.0250	-0.326	0.008	-0.003
68.00	13.13	11.25	13.05	1.15	5	53	180.4%	-0.906	0.0222	-0.308	0.007	-0.003
69.00	14.45	12.25	14.10	1.01	3	49	192.0%	-0.909	0.0204	-0.322	0.007	-0.004
70.00	14.75	13.30	15.05	0.00	10	63	201.2%	-0.914	0.0187	-0.324	0.007	-0.004
71.00	5.55	14.25	16.10	0.00	2	2	210.0%	-0.918	0.0173	-0.325	0.006	-0.004
72.00	16.15	15.25	17.10	0.00	5	35	218.8%	-0.921	0.0160	-0.327	0.006	-0.004
73.00	6.90	16.20	17.80	0.00	2	16	209.8%	-0.942	0.0132	-0.247	0.005	-0.004
74.00	13.81	17.20	19.15	0.00	1	1	235.4%	-0.928	0.0140	-0.330	0.006	-0.004
75.00	14.23	18.25	20.15	0.00	1	1	245.9%	-0.928	0.0133	-0.343	0.006	-0.004
76.00	8.85	19.25	21.15	0.00	0	1	253.7%	-0.931	0.0125	-0.344	0.006	-0.004
83.00	12.05	26.25	28.10	0.00	0	15	302.0%	-0.946	0.0087	-0.336	0.005	-0.004
85.00	23.00	28.30	30.10	0.00	0	0	318.0%	-0.947	0.0081	-0.349	0.005	-0.005

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.