MP option chain MP Materials Corp.
Cboe delayed options data · के अनुसार 15:40 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±15.0% (33.73–45.60) · ATM IV 64.3% · P/C ओपन इंटरेस्ट 0.56
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 13.10 | 15.60 | 12 | 0.98 | 0.0054 | -0.006 | 25 | 0 | 0.2300 | 43 | 88.5% | -0.02 | 0.0054 | -0.008 | |||
| 9.05 | 10.75 | 96 | 58.2% | 0.94 | 0.0150 | -0.012 | 30 | 0.0100 | 0.2600 | 1 | 625 | 60.0% | -0.06 | 0.0151 | -0.013 | |
| 7.05 | 8.85 | 50.3% | 0.90 | 0.0240 | -0.019 | 32 | 0.2700 | 0.4600 | 2 | 1 | 62.4% | -0.10 | 0.0241 | -0.020 | ||
| 5.60 | 8.00 | 24.1% | 0.87 | 0.0294 | -0.023 | 33 | 0.4300 | 0.6600 | 3 | 1 | 63.5% | -0.13 | 0.0295 | -0.024 | ||
| 4.85 | 7.20 | 42.7% | 0.83 | 0.0349 | -0.028 | 34 | 0.6000 | 0.8400 | 2 | 62.6% | -0.17 | 0.0350 | -0.029 | |||
| 5.35 | 6.35 | 32 | 65.0% | 0.79 | 0.0400 | -0.033 | 35 | 0.9300 | 1.06 | 48 | 1,496 | 63.4% | -0.21 | 0.0402 | -0.034 | |
| 4.70 | 5.75 | 66.8% | 0.74 | 0.0445 | -0.037 | 36 | 1.22 | 1.37 | 1 | 1 | 63.4% | -0.26 | 0.0447 | -0.038 | ||
| 4.50 | 5.35 | 67.3% | 0.71 | 0.0464 | -0.039 | 36.5 | 1.29 | 1.60 | 54 | 62.9% | -0.29 | 0.0467 | -0.040 | |||
| 4.15 | 4.55 | 5 | 60.9% | 0.69 | 0.0482 | -0.041 | 37 | 1.53 | 1.73 | 2 | 51 | 63.0% | -0.31 | 0.0485 | -0.042 | |
| 3.80 | 4.35 | 61.6% | 0.66 | 0.0497 | -0.043 | 37.5 | 1.76 | 1.99 | 3 | 1 | 64.1% | -0.34 | 0.0500 | -0.043 | ||
| 3.60 | 3.95 | 300 | 61.3% | 0.64 | 0.0510 | -0.044 | 38 | 1.97 | 2.16 | 3 | 13 | 63.6% | -0.37 | 0.0513 | -0.044 | |
| 3.35 | 3.80 | 3 | 3 | 63.0% | 0.61 | 0.0520 | -0.045 | 38.5 | 2.18 | 2.47 | 64.4% | -0.39 | 0.0524 | -0.046 | ||
| 3.05 | 3.45 | 61.6% | 0.58 | 0.0528 | -0.046 | 39 | 2.44 | 2.64 | 7 | 63.8% | -0.42 | 0.0532 | -0.046 | |||
| 2.97 | 3.20 | 63.4% | 0.55 | 0.0533 | -0.047 | 39.5 | 2.71 | 3.00 | 14 | 1 | 65.2% | -0.45 | 0.0537 | -0.047 | ||
| 2.82 | 2.96 | 94 | 1,046 | 64.2% | 0.53 | 0.0536 | -0.047 | 40 | 3.00 | 3.15 | 60 | 1,536 | 64.1% | -0.47 | 0.0540 | -0.047 |
| 2.59 | 2.75 | 3 | 88 | 64.2% | 0.50 | 0.0536 | -0.047 | 40.5 | 3.20 | 3.45 | 25 | 63.5% | -0.50 | 0.0541 | -0.048 | |
| 2.24 | 2.54 | 31 | 31 | 62.6% | 0.48 | 0.0534 | -0.047 | 41 | 3.50 | 3.80 | 2 | 37 | 64.2% | -0.53 | 0.0539 | -0.048 |
| 2.12 | 2.33 | 25 | 63.2% | 0.45 | 0.0530 | -0.047 | 41.5 | 3.85 | 4.10 | 1 | 16 | 64.6% | -0.55 | 0.0536 | -0.047 | |
| 1.97 | 2.15 | 123 | 63.6% | 0.43 | 0.0524 | -0.047 | 42 | 4.15 | 4.40 | 1 | 1 | 64.2% | -0.58 | 0.0530 | -0.047 | |
| 1.79 | 2.00 | 3 | 2 | 63.7% | 0.40 | 0.0516 | -0.046 | 42.5 | 4.50 | 4.90 | 66.3% | -0.60 | 0.0522 | -0.046 | ||
| 1.63 | 1.85 | 3 | 2 | 63.8% | 0.38 | 0.0506 | -0.045 | 43 | 4.75 | 5.30 | 1 | 66.0% | -0.62 | 0.0512 | -0.046 | |
| 1.50 | 1.73 | 21 | 6 | 64.3% | 0.36 | 0.0495 | -0.045 | 43.5 | 5.20 | 5.70 | 1 | 67.8% | -0.65 | 0.0501 | -0.045 | |
| 1.36 | 1.58 | 9 | 64.1% | 0.34 | 0.0482 | -0.044 | 44 | 5.55 | 6.00 | 66.9% | -0.67 | 0.0489 | -0.044 | |||
| 1.24 | 1.45 | 1 | 1 | 64.2% | 0.31 | 0.0468 | -0.043 | 44.5 | 5.95 | 7.60 | 81.8% | -0.69 | 0.0476 | -0.043 | ||
| 1.12 | 1.33 | 318 | 789 | 64.1% | 0.29 | 0.0454 | -0.042 | 45 | 6.30 | 6.85 | 8 | 1,817 | 68.2% | -0.71 | 0.0461 | -0.042 |
| 1.03 | 1.22 | 10 | 5 | 64.4% | 0.28 | 0.0438 | -0.040 | 45.5 | 6.55 | 8.45 | 1 | 81.5% | -0.73 | 0.0446 | -0.040 | |
| 0.9400 | 1.12 | 554 | 18 | 64.6% | 0.26 | 0.0423 | -0.039 | 46 | 6.65 | 9.05 | 80.8% | -0.75 | 0.0431 | -0.039 | ||
| 0.8400 | 1.03 | 10 | 55 | 64.5% | 0.24 | 0.0406 | -0.038 | 46.5 | 7.05 | 9.45 | 1 | 81.1% | -0.77 | 0.0415 | -0.038 | |
| 0.7600 | 0.9700 | 5 | 20 | 65.0% | 0.22 | 0.0390 | -0.036 | 47 | 7.55 | 9.85 | 82.6% | -0.78 | 0.0399 | -0.036 | ||
| 0.6300 | 0.8100 | 1 | 18 | 65.2% | 0.19 | 0.0357 | -0.034 | 48 | 8.25 | 10.70 | 1 | 81.8% | -0.81 | 0.0366 | -0.033 | |
| 0.6000 | 0.7100 | 1 | 2 | 67.4% | 0.17 | 0.0324 | -0.031 | 49 | 9.15 | 11.60 | 9 | 83.9% | -0.84 | 0.0334 | -0.031 | |
| 0.4400 | 0.6300 | 81 | 3,319 | 67.2% | 0.15 | 0.0293 | -0.028 | 50 | 10.60 | 11.80 | 1 | 647 | 83.3% | -0.86 | 0.0303 | -0.028 |
| 0.3700 | 0.5600 | 9 | 7 | 68.3% | 0.13 | 0.0263 | -0.025 | 51 | 10.95 | 13.35 | 86.0% | -0.88 | 0.0273 | -0.025 | ||
| 0.1900 | 0.2500 | 54 | 1,691 | 69.2% | 0.07 | 0.0167 | -0.017 | 55 | 15.35 | 17.15 | 1 | 276 | 105.1% | -0.94 | 0.0180 | -0.017 |
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
वोलैटिलिटी स्माइल — Nov 20, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs