MP chaîne d'options MP Materials Corp.
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±15.4% (45.89–62.59) · ATM IV 61.4% · P/C open interest 0.82
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 23.45 | 26.40 | 135.9% | 0.98 | 0.0026 | 0.000 | 30 | 0 | 0.2000 | 94.5% | -0.02 | 0.0026 | -0.009 | ||||
| 18.50 | 21.25 | 103.1% | 0.97 | 0.0049 | -0.004 | 35 | 0 | 0.5100 | 86.1% | -0.03 | 0.0049 | -0.012 | ||||
| 13.85 | 16.45 | 86.4% | 0.94 | 0.0101 | -0.011 | 40 | 0 | 0.5700 | 20 | 65.5% | -0.06 | 0.0101 | -0.017 | |||
| 11.25 | 13.25 | 73.6% | 0.90 | 0.0162 | -0.020 | 43 | 0.0100 | 0.8600 | 58.9% | -0.10 | 0.0163 | -0.025 | ||||
| 10.25 | 12.40 | 70.3% | 0.88 | 0.0187 | -0.024 | 44 | 0.2700 | 1.31 | 65.5% | -0.12 | 0.0188 | -0.029 | ||||
| 9.35 | 11.60 | 1 | 68.7% | 0.86 | 0.0213 | -0.029 | 45 | 0.5700 | 1.25 | 23 | 63.6% | -0.14 | 0.0214 | -0.033 | ||
| 8.35 | 10.80 | 65.6% | 0.83 | 0.0238 | -0.033 | 46 | 0.5900 | 1.21 | 15 | 4 | 58.4% | -0.17 | 0.0240 | -0.037 | ||
| 7.50 | 10.05 | 64.4% | 0.80 | 0.0262 | -0.038 | 47 | 1.07 | 1.66 | 3 | 63.5% | -0.20 | 0.0264 | -0.041 | |||
| 7.25 | 8.95 | 65.1% | 0.77 | 0.0284 | -0.042 | 48 | 1.24 | 1.92 | 17 | 62.2% | -0.23 | 0.0286 | -0.045 | |||
| 6.45 | 7.90 | 60.6% | 0.73 | 0.0303 | -0.046 | 49 | 1.65 | 2.41 | 1 | 64.7% | -0.27 | 0.0305 | -0.049 | |||
| 6.20 | 7.40 | 17 | 65.3% | 0.70 | 0.0319 | -0.050 | 50 | 1.62 | 2.69 | 1 | 23 | 60.7% | -0.30 | 0.0321 | -0.052 | |
| 5.85 | 6.70 | 1 | 66.5% | 0.66 | 0.0332 | -0.053 | 51 | 2.38 | 2.99 | 1 | 6 | 63.1% | -0.34 | 0.0334 | -0.055 | |
| 5.20 | 6.10 | 8 | 65.4% | 0.63 | 0.0342 | -0.056 | 52 | 2.17 | 3.60 | 1 | 3 | 59.5% | -0.37 | 0.0344 | -0.057 | |
| 4.65 | 5.70 | 3 | 66.2% | 0.59 | 0.0349 | -0.058 | 53 | 3.25 | 3.75 | 2 | 14 | 61.8% | -0.41 | 0.0352 | -0.059 | |
| 4.20 | 4.80 | 1 | 2 | 63.4% | 0.56 | 0.0353 | -0.059 | 54 | 3.05 | 4.65 | 13 | 59.5% | -0.45 | 0.0356 | -0.060 | |
| 3.90 | 4.75 | 11 | 67.5% | 0.52 | 0.0355 | -0.060 | 55 | 4.30 | 5.15 | 11 | 64.4% | -0.48 | 0.0358 | -0.060 | ||
| 3.30 | 4.35 | 1 | 66.3% | 0.49 | 0.0354 | -0.061 | 56 | 4.10 | 5.75 | 3 | 58.8% | -0.52 | 0.0357 | -0.060 | ||
| 3.15 | 4.15 | 2 | 69.4% | 0.45 | 0.0351 | -0.060 | 57 | 5.55 | 6.30 | 1 | 64.5% | -0.55 | 0.0355 | -0.060 | ||
| 2.55 | 3.65 | 1 | 66.5% | 0.42 | 0.0346 | -0.060 | 58 | 5.25 | 7.30 | 3 | 60.0% | -0.58 | 0.0350 | -0.059 | ||
| 2.52 | 3.30 | 5 | 5 | 68.6% | 0.39 | 0.0338 | -0.059 | 59 | 6.90 | 7.75 | 65.6% | -0.61 | 0.0343 | -0.058 | ||
| 2.30 | 2.75 | 3 | 55 | 67.3% | 0.36 | 0.0329 | -0.058 | 60 | 6.60 | 8.30 | 1 | 56.2% | -0.65 | 0.0334 | -0.056 | |
| 1.99 | 2.86 | 4 | 70.0% | 0.33 | 0.0319 | -0.056 | 61 | 8.40 | 9.15 | 1 | 65.8% | -0.67 | 0.0324 | -0.054 | ||
| 1.76 | 2.50 | 1 | 69.3% | 0.30 | 0.0307 | -0.054 | 62 | 8.90 | 10.25 | 66.5% | -0.70 | 0.0312 | -0.052 | |||
| 1.31 | 2.29 | 18 | 67.5% | 0.28 | 0.0294 | -0.052 | 63 | 9.95 | 10.85 | 67.3% | -0.73 | 0.0300 | -0.049 | |||
| 1.20 | 2.22 | 8 | 69.6% | 0.25 | 0.0280 | -0.050 | 64 | 9.70 | 12.00 | 3 | 60.6% | -0.75 | 0.0286 | -0.047 | ||
| 0.9100 | 1.91 | 13 | 67.4% | 0.23 | 0.0266 | -0.047 | 65 | 10.50 | 12.80 | 59.7% | -0.78 | 0.0272 | -0.044 | |||
| 0.7500 | 2.04 | 1 | 70.4% | 0.21 | 0.0252 | -0.045 | 66 | 11.35 | 13.55 | 58.1% | -0.80 | 0.0258 | -0.041 | |||
| 0.7300 | 2.03 | 2 | 73.2% | 0.19 | 0.0237 | -0.043 | 67 | 12.20 | 14.35 | 56.3% | -0.82 | 0.0244 | -0.039 | |||
| 0.6400 | 1.95 | 3 | 74.5% | 0.18 | 0.0223 | -0.041 | 68 | 13.10 | 15.60 | 61.2% | -0.83 | 0.0229 | -0.036 | |||
| 0.5100 | 1.32 | 1 | 68.9% | 0.16 | 0.0209 | -0.038 | 69 | 14.15 | 16.45 | 62.4% | -0.85 | 0.0216 | -0.034 | |||
| 0.5000 | 0.9800 | 67.2% | 0.15 | 0.0195 | -0.036 | 70 | 14.90 | 17.15 | 55.4% | -0.86 | 0.0202 | -0.031 | ||||
| 0.3000 | 0.5400 | 25 | 1 | 68.9% | 0.10 | 0.0138 | -0.028 | 75 | 19.15 | 21.85 | -0.92 | 0.0145 | -0.021 | |||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Oct 09, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.