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 ±10.0% (48.37–59.12) · ATM IV 61.6% · P/C open interest 0.94
| 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 | |
| 22.90 | 24.95 | 145 | 150.0% | 0.99 | 0.0016 | 0.000 | 30 | 0 | 0.1800 | 2 | 4,107 | 142.4% | -0.01 | 0.0016 | -0.009 | |
| 17.70 | 20.00 | 149 | 96.1% | 0.99 | 0.0031 | -0.002 | 35 | 0 | 0.1100 | 1 | 3,132 | 100.8% | -0.01 | 0.0032 | -0.012 | |
| 13.05 | 14.60 | 1 | 488 | 52.7% | 0.98 | 0.0067 | -0.008 | 40 | 0.0400 | 0.1200 | 36 | 6,785 | 77.3% | -0.02 | 0.0067 | -0.015 |
| 8.15 | 9.75 | 6 | 853 | 54.5% | 0.94 | 0.0190 | -0.022 | 45 | 0.1600 | 0.2300 | 33 | 8,240 | 60.7% | -0.06 | 0.0191 | -0.027 |
| 6.55 | 7.80 | 7 | 2 | 57.0% | 0.88 | 0.0304 | -0.039 | 47 | 0.3000 | 0.5000 | 27 | 80 | 59.8% | -0.12 | 0.0306 | -0.042 |
| 5.80 | 7.65 | 1 | 2 | 71.3% | 0.84 | 0.0368 | -0.049 | 48 | 0.4800 | 0.7000 | 27 | 143 | 60.7% | -0.16 | 0.0370 | -0.052 |
| 4.95 | 7.35 | 1 | 76.1% | 0.80 | 0.0430 | -0.059 | 49 | 0.6700 | 0.8300 | 22 | 24 | 58.9% | -0.20 | 0.0432 | -0.061 | |
| 4.35 | 5.45 | 38 | 1,818 | 60.4% | 0.75 | 0.0485 | -0.068 | 50 | 0.9900 | 1.15 | 164 | 6,755 | 60.6% | -0.25 | 0.0487 | -0.070 |
| 4.00 | 4.50 | 5 | 14 | 61.1% | 0.69 | 0.0530 | -0.076 | 51 | 1.23 | 1.75 | 11 | 26 | 63.1% | -0.31 | 0.0532 | -0.078 |
| 3.35 | 4.80 | 45 | 4 | 71.7% | 0.63 | 0.0563 | -0.083 | 52 | 1.44 | 2.03 | 13 | 158 | 59.6% | -0.37 | 0.0566 | -0.084 |
| 2.87 | 3.30 | 99 | 39 | 61.2% | 0.58 | 0.0584 | -0.087 | 53 | 1.20 | 2.87 | 12 | 116 | 56.3% | -0.43 | 0.0587 | -0.088 |
| 2.41 | 2.71 | 15 | 117 | 60.5% | 0.52 | 0.0590 | -0.089 | 54 | 2.58 | 3.05 | 44 | 75 | 62.7% | -0.49 | 0.0594 | -0.090 |
| 1.97 | 2.29 | 388 | 3,214 | 60.7% | 0.46 | 0.0584 | -0.090 | 55 | 2.85 | 3.45 | 94 | 9,176 | 57.4% | -0.54 | 0.0588 | -0.090 |
| 1.52 | 1.90 | 16 | 49 | 59.7% | 0.40 | 0.0567 | -0.088 | 56 | 3.10 | 4.35 | 5 | 39 | 56.1% | -0.60 | 0.0571 | -0.087 |
| 1.35 | 1.68 | 16 | 269 | 62.9% | 0.35 | 0.0540 | -0.085 | 57 | 3.85 | 5.85 | 60 | 67.1% | -0.65 | 0.0544 | -0.084 | |
| 1.07 | 1.55 | 116 | 179 | 64.9% | 0.30 | 0.0506 | -0.080 | 58 | 5.15 | 6.90 | 34 | 78.9% | -0.70 | 0.0511 | -0.079 | |
| 0.8600 | 1.14 | 53 | 48 | 63.0% | 0.26 | 0.0468 | -0.075 | 59 | 5.95 | 7.45 | 1 | 43 | 77.5% | -0.74 | 0.0472 | -0.073 |
| 0.6900 | 0.9500 | 401 | 6,140 | 63.6% | 0.22 | 0.0426 | -0.069 | 60 | 6.75 | 7.55 | 35 | 2,680 | 68.5% | -0.78 | 0.0431 | -0.066 |
| 0.1500 | 1.15 | 7 | 972 | 63.5% | 0.19 | 0.0383 | -0.062 | 61 | 7.40 | 8.45 | 29 | 67.0% | -0.82 | 0.0388 | -0.059 | |
| 0.1000 | 0.9000 | 11 | 127 | 62.9% | 0.16 | 0.0341 | -0.056 | 62 | 6.80 | 9.75 | 3 | 23 | 38.3% | -0.85 | 0.0346 | -0.052 |
| 0.0500 | 1.06 | 66 | 208 | 69.8% | 0.13 | 0.0300 | -0.049 | 63 | 9.20 | 10.80 | 2 | 48 | 79.9% | -0.87 | 0.0304 | -0.046 |
| 0.0900 | 0.6000 | 40 | 65.1% | 0.11 | 0.0263 | -0.044 | 64 | 9.70 | 11.40 | 151 | 66.4% | -0.89 | 0.0266 | -0.040 | ||
| 0.2600 | 0.3600 | 105 | 5,298 | 67.4% | 0.09 | 0.0229 | -0.039 | 65 | 11.10 | 12.05 | 26 | 646 | 71.8% | -0.91 | 0.0232 | -0.034 |
| 0.2300 | 0.2900 | 1 | 94 | 68.4% | 0.08 | 0.0200 | -0.035 | 66 | 11.95 | 13.10 | 73.3% | -0.93 | 0.0202 | -0.029 | ||
| 0.1000 | 0.3000 | 6 | 59 | 68.2% | 0.07 | 0.0175 | -0.032 | 67 | 12.55 | 14.05 | 59.4% | -0.94 | 0.0176 | -0.025 | ||
| 0.1600 | 0.3500 | 10 | 86 | 75.5% | 0.06 | 0.0153 | -0.029 | 68 | 13.50 | 15.05 | 57.9% | -0.95 | 0.0158 | -0.022 | ||
| 0.1600 | 0.5600 | 14 | 85.5% | 0.05 | 0.0135 | -0.026 | 69 | 14.30 | 16.15 | -0.95 | 0.0143 | -0.019 | ||||
| 0.1200 | 0.1400 | 63 | 7,183 | 72.2% | 0.05 | 0.0119 | -0.024 | 70 | 15.50 | 17.10 | 684 | 69.0% | -0.96 | 0.0129 | -0.016 | |
| 0.0900 | 0.2700 | 16 | 58 | 80.0% | 0.04 | 0.0106 | -0.022 | 71 | 16.40 | 17.95 | -0.97 | 0.0120 | -0.014 | |||
| 0.0500 | 0.1000 | 121 | 3,334 | 79.7% | 0.03 | 0.0069 | -0.017 | 75 | 20.40 | 21.85 | 44 | -0.98 | 0.0088 | -0.010 | ||
| 0.0500 | 0.0600 | 64 | 3,088 | 88.4% | 0.02 | 0.0044 | -0.012 | 80 | 25.40 | 26.95 | 167 | -0.99 | 0.0050 | -0.011 | ||
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 — Sep 18, 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.