MP 옵션 체인 MP Materials Corp.
Cboe delayed options data · 기준일 12:40 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±5.5% (36.89–41.17) · ATM IV 65.5% · P/C 미결제약정 0.93
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 8.45 | 10.15 | 1 | 195.6% | 0.99 | 0.0063 | -0.011 | 30 | 0 | 0.0600 | 171 | 159 | 117.4% | -0.01 | 0.0063 | -0.012 | |
| 7.55 | 9.25 | 2 | 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 | 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 | 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 | 3 | 114.9% | 0.96 | 0.0262 | -0.024 | 34 | 0 | 0.0600 | 15 | 11 | 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 | 165 | 63.5% | -0.06 | 0.0445 | -0.039 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 35.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.60 | 3.90 | 79.0% | 0.88 | 0.0741 | -0.065 | 36 | 0.1000 | 0.2400 | 77 | 561 | 63.1% | -0.12 | 0.0743 | -0.066 | ||
| 2.52 | 3.30 | 4 | 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 | 2 | 69.7% | 0.78 | 0.1088 | -0.100 | 37 | 0.2400 | 0.3700 | 147 | 204 | 62.6% | -0.22 | 0.1092 | -0.101 |
| 1.74 | 2.16 | 3 | 3 | 66.0% | 0.72 | 0.1243 | -0.117 | 37.5 | 0.3700 | 0.5000 | 256 | 249 | 62.7% | -0.28 | 0.1248 | -0.118 |
| 1.46 | 1.75 | 8 | 9 | 65.1% | 0.65 | 0.1364 | -0.131 | 38 | 0.5300 | 0.7200 | 289 | 427 | 64.4% | -0.35 | 0.1371 | -0.131 |
| 1.18 | 1.51 | 15 | 18 | 67.4% | 0.58 | 0.1442 | -0.140 | 38.5 | 0.7600 | 0.9200 | 32 | 224 | 65.2% | -0.42 | 0.1449 | -0.141 |
| 0.9800 | 1.19 | 27 | 33 | 67.4% | 0.51 | 0.1468 | -0.144 | 39 | 0.9500 | 1.16 | 333 | 292 | 63.6% | -0.49 | 0.1476 | -0.145 |
| 0.7800 | 0.9800 | 162 | 130 | 68.5% | 0.44 | 0.1443 | -0.142 | 39.5 | 1.23 | 1.40 | 43 | 69 | 62.5% | -0.56 | 0.1451 | -0.143 |
| 0.6200 | 0.7600 | 286 | 256 | 68.4% | 0.37 | 0.1373 | -0.136 | 40 | 1.55 | 1.76 | 292 | 1,168 | 64.0% | -0.63 | 0.1381 | -0.137 |
| 0.4200 | 0.5900 | 136 | 131 | 66.5% | 0.31 | 0.1269 | -0.126 | 40.5 | 1.86 | 2.14 | 8 | 45 | 63.7% | -0.70 | 0.1276 | -0.127 |
| 0.3200 | 0.4400 | 160 | 253 | 66.5% | 0.25 | 0.1142 | -0.113 | 41 | 2.24 | 2.51 | 12 | 289 | 63.3% | -0.75 | 0.1149 | -0.113 |
| 0.2200 | 0.4100 | 183 | 295 | 69.5% | 0.20 | 0.1004 | -0.098 | 41.5 | 2.64 | 2.97 | 31 | 102 | 65.4% | -0.80 | 0.1009 | -0.099 |
| 0.1500 | 0.3200 | 845 | 1,006 | 69.7% | 0.16 | 0.0862 | -0.084 | 42 | 3.00 | 3.40 | 362 | 376 | 61.8% | -0.84 | 0.0866 | -0.084 |
| 0.1300 | 0.2500 | 132 | 235 | 71.8% | 0.13 | 0.0725 | -0.069 | 42.5 | 3.40 | 3.85 | 182 | 289 | 57.6% | -0.88 | 0.0729 | -0.069 |
| 0.1100 | 0.1400 | 651 | 735 | 69.9% | 0.10 | 0.0600 | -0.057 | 43 | 3.65 | 4.80 | 105 | 237 | 78.0% | -0.91 | 0.0603 | -0.057 |
| 0.0900 | 0.1900 | 28 | 144 | 78.1% | 0.08 | 0.0492 | -0.046 | 43.5 | 3.30 | 5.50 | 6 | 76 | -0.93 | 0.0494 | -0.046 | |
| 0.0400 | 0.1100 | 176 | 258 | 72.8% | 0.06 | 0.0401 | -0.038 | 44 | 4.35 | 5.90 | 13 | 67 | 74.3% | -0.94 | 0.0404 | -0.038 |
| 0 | 0.0800 | 19 | 69 | 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 | 963 | 79.6% | 0.04 | 0.0268 | -0.026 | 45 | 5.35 | 6.80 | 29 | 247 | 69.5% | -0.97 | 0.0274 | -0.025 |
| 0.0200 | 0.1000 | 8 | 54 | 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 | 310 | 79.3% | 0.03 | 0.0182 | -0.018 | 46 | 6.30 | 7.40 | 22 | 90 | -0.98 | 0.0188 | -0.017 | |
| 0 | 0.0900 | 2 | 22 | 89.2% | 0.02 | 0.0151 | -0.015 | 46.5 | 6.30 | 8.40 | 1 | 48 | -0.98 | 0.0157 | -0.015 | |
| 0.0100 | 0.0800 | 181 | 324 | 93.6% | 0.02 | 0.0126 | -0.013 | 47 | 7.40 | 8.15 | 13 | 166 | -0.99 | 0.0130 | -0.012 | |
| 0 | 0.2400 | 2 | 77 | 117.3% | 0.01 | 0.0106 | -0.011 | 47.5 | 7.25 | 9.45 | 4 | -0.99 | 0.0107 | -0.011 | ||
| 0 | 0.0600 | 3 | 45 | 95.9% | 0.01 | 0.0089 | -0.010 | 48 | 8.30 | 9.90 | 8 | 42 | 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 | 429 | 108.3% | 0.01 | 0.0065 | -0.007 | 49 | 9.10 | 10.40 | 4 | 16 | -1.00 | 0.0059 | -0.008 | |
| 0 | 0.1900 | 13 | 43 | 130.0% | 0.01 | 0.0056 | -0.006 | 49.5 | 8.80 | 11.40 | 1 | 1 | -1.00 | 0.0048 | -0.007 | |
| 0 | 0.0300 | 57 | 360 | 105.4% | 0.01 | 0.0048 | -0.006 | 50 | 10.25 | 11.90 | 8 | 36 | 110.1% | -1.00 | 0.0039 | -0.006 |
| 0 | 0.1000 | 2 | 128 | 128.1% | 0.01 | 0.0037 | -0.005 | 51 | 11.20 | 12.80 | 10 | -1.00 | 0.0026 | -0.006 | ||
| 0 | 0.0500 | 4 | 330 | 122.9% | 0.00 | 0.0028 | -0.004 | 52 | 11.75 | 13.85 | 2 | 6 | -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 | -1.00 | 0.0005 | -0.005 | ||
| 0 | 0.2300 | 10 | 123 | 187.2% | 0.00 | 0.0012 | -0.002 | 56 | 16.70 | 17.25 | 1 | -1.00 | 0.0003 | -0.005 | ||
| 0 | 2.13 | 2 | 49 | 325.6% | 0.00 | 0.0010 | -0.002 | 57 | 15.95 | 18.90 | -1.00 | 0.0002 | -0.005 | |||
| 0 | 2.13 | 2 | 142 | 335.0% | 0.00 | 0.0008 | -0.001 | 58 | 16.95 | 19.20 | -1.00 | 0.0001 | -0.005 | |||
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.