MP Optionskette MP Materials Corp.
Cboe delayed options data · Stand 18:40 UTC
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±15.1% (33.38–45.23) · ATM IV 63.6% · P/C Open Interest 0.58
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 13.95 | 16.45 | 12 | 135.2% | 0.98 | 0.0058 | -0.006 | 25 | 0 | 0.2200 | 1 | 43 | 85.3% | -0.02 | 0.0058 | -0.008 | |
| 9.40 | 11.55 | 96 | 102.7% | 0.94 | 0.0164 | -0.013 | 30 | 0.0800 | 0.2600 | 625 | 60.7% | -0.06 | 0.0165 | -0.014 | ||
| 7.65 | 9.05 | 81.4% | 0.89 | 0.0258 | -0.020 | 32 | 0.2900 | 0.5100 | 1 | 61.5% | -0.11 | 0.0260 | -0.021 | |||
| 6.85 | 7.60 | 69.2% | 0.86 | 0.0313 | -0.025 | 33 | 0.4700 | 0.6700 | 61.7% | -0.14 | 0.0314 | -0.025 | ||||
| 6.05 | 8.00 | 85.2% | 0.82 | 0.0366 | -0.029 | 34 | 0.4600 | 0.9000 | 58.4% | -0.19 | 0.0368 | -0.030 | ||||
| 5.40 | 6.10 | 5 | 27 | 68.8% | 0.77 | 0.0415 | -0.034 | 35 | 1.01 | 1.14 | 156 | 1,462 | 62.7% | -0.23 | 0.0417 | -0.035 |
| 4.70 | 5.35 | 67.1% | 0.72 | 0.0456 | -0.038 | 36 | 1.32 | 1.49 | 1 | 63.0% | -0.28 | 0.0459 | -0.039 | |||
| 4.40 | 5.85 | 77.0% | 0.70 | 0.0474 | -0.040 | 36.5 | 1.49 | 1.74 | 54 | 63.7% | -0.31 | 0.0477 | -0.040 | |||
| 4.10 | 4.60 | 5 | 65.6% | 0.67 | 0.0490 | -0.041 | 37 | 1.65 | 1.91 | 51 | 63.0% | -0.33 | 0.0493 | -0.042 | ||
| 3.85 | 4.10 | 63.7% | 0.64 | 0.0503 | -0.043 | 37.5 | 1.90 | 2.12 | 63.6% | -0.36 | 0.0507 | -0.043 | ||||
| 3.55 | 3.80 | 63.1% | 0.62 | 0.0514 | -0.044 | 38 | 2.15 | 2.25 | 2 | 62.9% | -0.39 | 0.0518 | -0.044 | |||
| 3.30 | 3.65 | 3 | 64.5% | 0.59 | 0.0523 | -0.045 | 38.5 | 2.30 | 2.60 | 63.2% | -0.41 | 0.0527 | -0.045 | |||
| 3.05 | 3.30 | 63.4% | 0.56 | 0.0529 | -0.045 | 39 | 2.58 | 2.77 | 5 | 62.7% | -0.44 | 0.0533 | -0.046 | |||
| 2.82 | 3.10 | 63.9% | 0.54 | 0.0532 | -0.046 | 39.5 | 2.83 | 3.10 | 1 | 63.2% | -0.47 | 0.0537 | -0.046 | |||
| 2.70 | 2.82 | 254 | 811 | 64.4% | 0.51 | 0.0534 | -0.046 | 40 | 3.20 | 3.30 | 34 | 1,513 | 63.4% | -0.49 | 0.0539 | -0.046 |
| 2.46 | 2.63 | 88 | 64.3% | 0.48 | 0.0532 | -0.046 | 40.5 | 3.35 | 3.70 | 25 | 63.1% | -0.52 | 0.0538 | -0.047 | ||
| 2.26 | 2.44 | 25 | 64.3% | 0.46 | 0.0529 | -0.046 | 41 | 3.70 | 4.00 | 37 | 63.6% | -0.54 | 0.0535 | -0.046 | ||
| 2.07 | 2.26 | 25 | 64.4% | 0.43 | 0.0524 | -0.046 | 41.5 | 3.95 | 4.35 | 16 | 63.3% | -0.57 | 0.0530 | -0.046 | ||
| 1.89 | 2.11 | 117 | 64.6% | 0.41 | 0.0516 | -0.045 | 42 | 4.30 | 4.65 | 1 | 63.3% | -0.59 | 0.0523 | -0.046 | ||
| 1.73 | 1.94 | 1 | 64.5% | 0.39 | 0.0507 | -0.045 | 42.5 | 4.55 | 5.00 | 62.4% | -0.62 | 0.0514 | -0.045 | |||
| 1.58 | 1.81 | 2 | 64.8% | 0.36 | 0.0497 | -0.044 | 43 | 5.05 | 5.35 | 1 | 64.1% | -0.64 | 0.0504 | -0.044 | ||
| 1.48 | 1.66 | 3 | 65.2% | 0.34 | 0.0485 | -0.043 | 43.5 | 5.30 | 5.75 | 1 | 63.3% | -0.66 | 0.0492 | -0.043 | ||
| 1.36 | 1.53 | 9 | 65.3% | 0.32 | 0.0472 | -0.042 | 44 | 5.75 | 6.15 | 64.6% | -0.68 | 0.0479 | -0.042 | |||
| 1.20 | 1.41 | 1 | 64.9% | 0.30 | 0.0458 | -0.041 | 44.5 | 6.20 | 6.50 | 65.2% | -0.70 | 0.0466 | -0.041 | |||
| 1.14 | 1.27 | 114 | 778 | 65.2% | 0.28 | 0.0443 | -0.040 | 45 | 6.65 | 6.85 | 15 | 1,805 | 65.5% | -0.72 | 0.0451 | -0.040 |
| 1.02 | 1.20 | 5 | 65.5% | 0.26 | 0.0427 | -0.039 | 45.5 | 6.70 | 7.35 | 62.2% | -0.74 | 0.0436 | -0.039 | |||
| 0.9300 | 1.10 | 5 | 65.6% | 0.25 | 0.0411 | -0.037 | 46 | 6.10 | 7.80 | 46.4% | -0.76 | 0.0420 | -0.037 | |||
| 0.8600 | 0.9900 | 55 | 65.6% | 0.23 | 0.0395 | -0.036 | 46.5 | 7.60 | 8.20 | 1 | 63.7% | -0.78 | 0.0404 | -0.036 | ||
| 0.7800 | 0.9200 | 19 | 65.8% | 0.22 | 0.0379 | -0.035 | 47 | 6.90 | 8.65 | 41.9% | -0.79 | 0.0388 | -0.035 | |||
| 0.5900 | 0.7800 | 10 | 65.3% | 0.19 | 0.0346 | -0.032 | 48 | 8.85 | 9.60 | 1 | 65.2% | -0.82 | 0.0356 | -0.032 | ||
| 0.5300 | 0.6600 | 2 | 66.5% | 0.16 | 0.0314 | -0.029 | 49 | 9.95 | 10.50 | 1 | 69.5% | -0.85 | 0.0324 | -0.029 | ||
| 0.5000 | 0.5500 | 174 | 3,201 | 67.9% | 0.14 | 0.0283 | -0.027 | 50 | 11.00 | 11.40 | 6 | 646 | 72.7% | -0.87 | 0.0294 | -0.027 |
| 0.3900 | 0.4800 | 6 | 68.0% | 0.12 | 0.0255 | -0.025 | 51 | 10.20 | 12.25 | -0.89 | 0.0266 | -0.024 | ||||
| 0.2200 | 0.2500 | 72 | 1,682 | 70.8% | 0.07 | 0.0165 | -0.017 | 55 | 15.75 | 15.95 | 25 | 254 | 73.9% | -0.94 | 0.0178 | -0.017 |
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Nov 20, 2026
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.
CallsPuts