MP rantai opsi MP Materials Corp.

Expirasi Cboe delayed options data · per 06:40 UTC

Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.

Ekspirasi ini memperhitungkan pergerakan sekitar ±5.5% (36.86–41.14) · ATM IV 65.5% · P/C open interest 1.34

CALLS								Strike	PUT
Bid	Tanya	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		Bid	Tanya	Vol	OI	IV	Δ	Γ	Θ
8.45	10.15		1	195.6%	0.99	0.0063	-0.011	30	0	0.0600	171	30	117.4%	-0.01	0.0063	-0.012
7.55	9.25	2		190.5%	0.99	0.0085	-0.013	31	0	0.3200			146.6%	-0.01	0.0085	-0.013
6.20	8.25	2		146.9%	0.98	0.0117	-0.015	32	0	0.1500			110.7%	-0.02	0.0117	-0.015
5.20	7.15	3		121.9%	0.98	0.0168	-0.018	33	0	0.3200			114.0%	-0.02	0.0168	-0.019
4.25	6.25	3		114.9%	0.96	0.0262	-0.024	34	0	0.0600	15	4	69.0%	-0.04	0.0262	-0.025
3.60	4.90		16	97.1%	0.94	0.0445	-0.038	35	0.0100	0.1000	27	167	63.5%	-0.06	0.0445	-0.039
2.60	3.90			79.0%	0.88	0.0741	-0.065	36	0.1000	0.2400	77	546	63.1%	-0.12	0.0743	-0.066
2.52	3.30	4		83.9%	0.84	0.0915	-0.083	36.5	0.1400	0.3100	14	2,693	64.4%	-0.17	0.0918	-0.083
2.18	2.54	1	1	69.7%	0.78	0.1088	-0.100	37	0.2400	0.3700	147	86	62.6%	-0.22	0.1092	-0.101
1.74	2.16	3		66.0%	0.72	0.1243	-0.117	37.5	0.3700	0.5000	256	9	62.7%	-0.28	0.1248	-0.118
1.46	1.75	8	3	65.1%	0.65	0.1364	-0.131	38	0.5300	0.7200	289	155	64.4%	-0.35	0.1371	-0.131
1.18	1.51	15	6	67.4%	0.58	0.1442	-0.140	38.5	0.7600	0.9200	32	202	65.2%	-0.42	0.1449	-0.141
0.9800	1.19	27	17	67.4%	0.51	0.1468	-0.144	39	0.9500	1.16	333	226	63.6%	-0.49	0.1476	-0.145
0.7800	0.9800	162	40	68.5%	0.44	0.1443	-0.142	39.5	1.23	1.40	43	32	62.5%	-0.56	0.1451	-0.143
0.6200	0.7600	286	137	68.4%	0.37	0.1373	-0.136	40	1.55	1.76	292	1,181	64.0%	-0.63	0.1381	-0.137
0.4200	0.5900	136	46	66.5%	0.31	0.1269	-0.126	40.5	1.86	2.14	8	43	63.7%	-0.70	0.1276	-0.127
0.3200	0.4400	160	162	66.5%	0.25	0.1142	-0.113	41	2.24	2.51	12	296	63.3%	-0.75	0.1149	-0.113
0.2200	0.4100	183	183	69.5%	0.20	0.1004	-0.098	41.5	2.64	2.97	31	131	65.4%	-0.80	0.1009	-0.099
0.1500	0.3200	845	240	69.7%	0.16	0.0862	-0.084	42	3.00	3.40	362	732	61.8%	-0.84	0.0866	-0.084
0.1300	0.2500	132	154	71.8%	0.13	0.0725	-0.069	42.5	3.40	3.85	182	434	57.6%	-0.88	0.0729	-0.069
0.1100	0.1400	651	206	69.9%	0.10	0.0600	-0.057	43	3.65	4.80	105	318	78.0%	-0.91	0.0603	-0.057
0.0900	0.1900	28	125	78.1%	0.08	0.0492	-0.046	43.5	3.30	5.50	6	80		-0.93	0.0494	-0.046
0.0400	0.1100	176	107	72.8%	0.06	0.0401	-0.038	44	4.35	5.90	13	77	74.3%	-0.94	0.0404	-0.038
0	0.0800	19	62	75.8%	0.05	0.0327	-0.031	44.5	4.30	5.80		38		-0.96	0.0332	-0.031
0.0400	0.0800	366	773	79.6%	0.04	0.0268	-0.026	45	5.35	6.80	29	274	69.5%	-0.97	0.0274	-0.025
0.0200	0.1000	8	56	84.4%	0.03	0.0220	-0.022	45.5	5.85	7.05	2	32		-0.97	0.0227	-0.021
0.0100	0.0400	140	184	79.3%	0.03	0.0182	-0.018	46	6.30	7.40	22	106		-0.98	0.0188	-0.017
0	0.0900	2	24	89.2%	0.02	0.0151	-0.015	46.5	6.30	8.40	1	49		-0.98	0.0157	-0.015
0.0100	0.0800	181	243	93.6%	0.02	0.0126	-0.013	47	7.40	8.15	13	197		-0.99	0.0130	-0.012
0	0.2400	2	79	117.3%	0.01	0.0106	-0.011	47.5	7.25	9.45		7		-0.99	0.0107	-0.011
0	0.0600	3	48	95.9%	0.01	0.0089	-0.010	48	8.30	9.90	8	76	105.8%	-0.99	0.0089	-0.009
0	2.13	2	41	232.4%	0.01	0.0076	-0.009	48.5	8.25	10.40	3	7		-0.99	0.0073	-0.008
0.0100	0.0600	374	145	108.3%	0.01	0.0065	-0.007	49	9.10	10.40	4	36		-1.00	0.0059	-0.008
0	0.1900	13	39	130.0%	0.01	0.0056	-0.006	49.5	8.80	11.40	1			-1.00	0.0048	-0.007
0	0.0300	57	357	105.4%	0.01	0.0048	-0.006	50	10.25	11.90	8	122	110.1%	-1.00	0.0039	-0.006
0	0.1000	2	129	128.1%	0.01	0.0037	-0.005	51	11.20	12.80		15		-1.00	0.0026	-0.006
0	0.0500	4	332	122.9%	0.00	0.0028	-0.004	52	11.75	13.85	2	39		-1.00	0.0017	-0.006
0	2.00		218	279.2%	0.00	0.0022	-0.003	53	12.85	14.85		12		-1.00	0.0011	-0.005
0	0.4700		100	197.9%	0.00	0.0018	-0.003	54	13.75	15.25				-1.00	0.0008	-0.005
0	0.5000		206	209.0%	0.00	0.0015	-0.002	55	14.75	16.85	2			-1.00	0.0005	-0.005
0	0.2300	10	113	187.2%	0.00	0.0012	-0.002	56	16.70	17.25	1	2		-1.00	0.0003	-0.005
0	2.13	2	51	325.6%	0.00	0.0010	-0.002	57	15.95	18.90		2		-1.00	0.0002	-0.005
0	2.13	2	142	335.0%	0.00	0.0008	-0.001	58	16.95	19.20		1		-1.00	0.0001	-0.005

Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.

Volatility smile — Oct 23, 2026

Halaman volatilitas →

Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.

callput

MP rantai opsi MP Materials Corp.

Volatility smile — Oct 23, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Konsumer Defensif