$48.83
-0.47-0.95%
近くで: Sep 25, 5:00 PM EST
$48.93
0.09990.2%
時間外: Sep 25, 7:59 PM EST
Benzinga
Benzinga
Benzinga
日曜日, 9 27
MP Materials Corp オプションチェーン
MPNYSE
MP Materials Options
View MP Materials (MP) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.64
P/C Ratio (OI)
0.84
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price19.13Sep 25, 2026
Change
8.0229.54%
Bid17.75
Ask20.6
volume1
Intrest0
Strike
30
30
Last Price0.09Sep 25, 2026
Change
0.0950%
Bid-
Ask0.2
volume2
Intrest4
Last Price22.09Sep 08, 2026
Change
-0%
Bid12.9
Ask15
volume0
Intrest5
Strike
35
35
Last Price0.02Sep 24, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest6
Last Price10.69Sep 25, 2026
Change
-
Bid8.85
Ask10.5
volume1
Intrest0
Strike
39
39
Last Price0.06Sep 21, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest10
Last Price-
Change
-
Bid8.5
Ask10.5
volume0
Intrest0
Strike
39.5
39.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price8.87Sep 25, 2026
Change
0.252.9%
Bid7.85
Ask9.9
volume3
Intrest13
Strike
40
40
Last Price0.1Sep 25, 2026
Change
0.06150%
Bid-
Ask0.2
volume15
Intrest79
Last Price-
Change
-
Bid7.2
Ask9.75
volume0
Intrest0
Strike
40.5
40.5
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Last Price8.6Sep 25, 2026
Change
0.9312.13%
Bid7
Ask9.1
volume2
Intrest2
Strike
41
41
Last Price0.27Sep 21, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest13
Last Price-
Change
-
Bid6.35
Ask8.8
volume0
Intrest0
Strike
41.5
41.5
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price18.24Aug 14, 2026
Change
-0%
Bid6.05
Ask8.1
volume0
Intrest2
Strike
42
42
Last Price0.15Sep 25, 2026
Change
0.0666.67%
Bid-
Ask0.15
volume106
Intrest29
Last Price7.19Sep 21, 2026
Change
-0%
Bid5.45
Ask7.75
volume0
Intrest1
Strike
42.5
42.5
Last Price0.08Sep 23, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest29
Last Price5.95Sep 25, 2026
Change
-
Bid5.05
Ask7.1
volume5
Intrest0
Strike
43
43
Last Price0.08Sep 25, 2026
Change
0.271.43%
Bid-
Ask0.13
volume2
Intrest127
Last Price6.24Sep 21, 2026
Change
-0%
Bid4.6
Ask6.3
volume0
Intrest1
Strike
43.5
43.5
Last Price0.07Sep 25, 2026
Change
0.0222.22%
Bid0.01
Ask0.13
volume4
Intrest42
Last Price7.75Sep 11, 2026
Change
-0%
Bid4.35
Ask5.9
volume0
Intrest27
Strike
44
44
Last Price0.09Sep 25, 2026
Change
0.0847.06%
Bid0.06
Ask0.15
volume94
Intrest135
Last Price-
Change
-
Bid3.7
Ask5.7
volume0
Intrest0
Strike
44.5
44.5
Last Price0.13Sep 25, 2026
Change
0.143.48%
Bid0.03
Ask0.2
volume27
Intrest60
Last Price3.6Sep 25, 2026
Change
0.7617.43%
Bid3.6
Ask4.7
volume2
Intrest36
Strike
45
45
Last Price0.17Sep 25, 2026
Change
0.0315%
Bid0.07
Ask0.2
volume158
Intrest289
Last Price4.05Sep 23, 2026
Change
-0%
Bid2.95
Ask4.3
volume0
Intrest20
Strike
45.5
45.5
Last Price0.26Sep 25, 2026
Change
0.1333.33%
Bid0.07
Ask0.31
volume22
Intrest78
Last Price3.95Sep 25, 2026
Change
1.0435.74%
Bid2.82
Ask3.65
volume14
Intrest11
Strike
46
46
Last Price0.38Sep 25, 2026
Change
0.025%
Bid0.3
Ask0.48
volume83
Intrest262
Last Price3.8Sep 23, 2026
Change
-0%
Bid2.3
Ask3.65
volume0
Intrest12
Strike
46.5
46.5
Last Price0.48Sep 25, 2026
Change
0.0611.11%
Bid0.42
Ask0.5
volume58
Intrest107
Last Price2.42Sep 25, 2026
Change
0.9327.76%
Bid2.21
Ask2.6
volume61
Intrest25
Strike
47
47
Last Price0.62Sep 25, 2026
Change
0.011.64%
Bid0.55
Ask0.75
volume638
Intrest240
Last Price2.08Sep 25, 2026
Change
0.7626.76%
Bid1.84
Ask2.2
volume9
Intrest23
Strike
47.5
47.5
Last Price0.8Sep 25, 2026
Change
0.068.11%
Bid0.73
Ask0.91
volume41
Intrest193
Last Price1.85Sep 25, 2026
Change
0.4419.21%
Bid1.68
Ask1.93
volume29
Intrest163
Strike
48
48
Last Price0.96Sep 25, 2026
Change
0.033.03%
Bid0.79
Ask1
volume738
Intrest380
Last Price1.54Sep 25, 2026
Change
0.4321.83%
Bid1.31
Ask1.67
volume82
Intrest26
Strike
48.5
48.5
Last Price1.2Sep 25, 2026
Change
0.19.09%
Bid1.18
Ask1.35
volume45
Intrest104
Last Price1.3Sep 25, 2026
Change
0.3521.21%
Bid1.25
Ask1.35
volume433
Intrest1172
Strike
49
49
Last Price1.51Sep 25, 2026
Change
-0%
Bid1.38
Ask1.63
volume229
Intrest201
Last Price1.04Sep 25, 2026
Change
0.5132.9%
Bid0.65
Ask1.6
volume148
Intrest79
Strike
49.5
49.5
Last Price1.81Sep 25, 2026
Change
0.052.84%
Bid1.65
Ask2.2
volume31
Intrest37
Last Price0.94Sep 25, 2026
Change
0.3828.79%
Bid0.84
Ask1
volume421
Intrest612
Strike
50
50
Last Price2.14Sep 25, 2026
Change
0.14.9%
Bid1.95
Ask2.25
volume248
Intrest1569
Last Price0.64Sep 25, 2026
Change
0.2628.89%
Bid0.59
Ask0.72
volume296
Intrest713
Strike
51
51
Last Price2.95Sep 25, 2026
Change
0.5522.92%
Bid2.69
Ask3.2
volume24
Intrest58
Last Price0.42Sep 25, 2026
Change
0.2436.36%
Bid0.36
Ask0.49
volume393
Intrest452
Strike
52
52
Last Price3.62Sep 25, 2026
Change
0.278.06%
Bid3.45
Ask3.9
volume78
Intrest124
Last Price0.3Sep 25, 2026
Change
0.240%
Bid0.08
Ask0.43
volume298
Intrest216
Strike
53
53
Last Price4.53Sep 25, 2026
Change
0.132.95%
Bid4.3
Ask4.7
volume65
Intrest436
Last Price0.2Sep 25, 2026
Change
0.1441.18%
Bid0.16
Ask0.4
volume731
Intrest603
Strike
54
54
Last Price5.49Sep 25, 2026
Change
0.213.98%
Bid5.2
Ask5.8
volume59
Intrest348
Last Price0.11Sep 25, 2026
Change
0.1963.33%
Bid0.1
Ask0.17
volume746
Intrest597
Strike
55
55
Last Price6.81Sep 25, 2026
Change
0.6911.27%
Bid6.15
Ask6.85
volume1
Intrest233
Last Price0.08Sep 25, 2026
Change
0.1260%
Bid0.05
Ask0.12
volume40
Intrest111
Strike
56
56
Last Price6.92Sep 24, 2026
Change
-0%
Bid6.7
Ask8.05
volume0
Intrest11
Last Price0.02Sep 25, 2026
Change
0.1990.48%
Bid0.01
Ask0.11
volume31
Intrest1670
Strike
57
57
Last Price8.34Sep 25, 2026
Change
0.648.31%
Bid7.85
Ask8.8
volume12
Intrest55
Last Price0.08Sep 25, 2026
Change
0.0538.46%
Bid0.05
Ask0.15
volume7
Intrest105
Strike
58
58
Last Price9.61Sep 25, 2026
Change
2.1929.51%
Bid8.5
Ask10.05
volume97
Intrest141
Last Price0.1Sep 25, 2026
Change
-0%
Bid-
Ask0.11
volume5
Intrest160
Strike
59
59
Last Price11.27Sep 18, 2026
Change
-0%
Bid9.1
Ask11.25
volume0
Intrest11
Last Price0.05Sep 25, 2026
Change
0.0228.57%
Bid-
Ask0.1
volume34
Intrest490
Strike
60
60
Last Price11.22Sep 25, 2026
Change
1.018.26%
Bid10.8
Ask11.65
volume5
Intrest123
Last Price0.13Sep 25, 2026
Change
0.0735%
Bid0.01
Ask0.32
volume105
Intrest479
Strike
61
61
Last Price10.79Sep 14, 2026
Change
-0%
Bid11.2
Ask13.1
volume0
Intrest101
Last Price0.06Sep 25, 2026
Change
-0%
Bid-
Ask0.13
volume2
Intrest41
Strike
62
62
Last Price12.95Sep 24, 2026
Change
-0%
Bid12
Ask14.45
volume0
Intrest54
Last Price0.09Sep 25, 2026
Change
0.0112.5%
Bid0.02
Ask0.15
volume9
Intrest94
Strike
63
63
Last Price13.88Sep 23, 2026
Change
-0%
Bid13.45
Ask15.15
volume0
Intrest10
Last Price0.22Sep 21, 2026
Change
-0%
Bid-
Ask2.16
volume0
Intrest27
Strike
64
64
Last Price15.08Sep 21, 2026
Change
-0%
Bid14.6
Ask15.7
volume0
Intrest0
Last Price0.03Sep 25, 2026
Change
0.0350%
Bid0.03
Ask0.05
volume3
Intrest686
Strike
65
65
Last Price15.7Sep 25, 2026
Change
0.281.75%
Bid15.3
Ask17
volume10
Intrest0
Last Price0.09Sep 25, 2026
Change
0.0640%
Bid-
Ask2.15
volume1
Intrest42
Strike
66
66
Last Price9.1Aug 14, 2026
Change
-0%
Bid16
Ask18.45
volume0
Intrest4
Last Price0.17Sep 21, 2026
Change
-0%
Bid-
Ask1.02
volume0
Intrest65
Strike
67
67
Last Price-
Change
-
Bid17
Ask19.7
volume0
Intrest0
Last Price0.33Sep 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest98
Strike
68
68
Last Price-
Change
-
Bid18
Ask20.45
volume0
Intrest0
Last Price0.6Sep 04, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest8
Strike
69
69
Last Price14.25Sep 09, 2026
Change
-0%
Bid18.7
Ask21.8
volume0
Intrest1
Last Price0.02Sep 23, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest341
Strike
70
70
Last Price12.03Aug 21, 2026
Change
-0%
Bid19.7
Ask22.25
volume0
Intrest0
Last Price0.03Sep 25, 2026
Change
0.0150%
Bid0.01
Ask0.05
volume12
Intrest316
Strike
75
75
Last Price-
Change
-
Bid24.7
Ask27.7
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved