MP rantai opsi MP Materials Corp.
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 ±10.1% (48.75–59.73) · ATM IV 62.2% · P/C open interest 0.94
| 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 | |
| 23.55 | 25.05 | 145 | 111.2% | 0.99 | 0.0013 | 0.000 | 30 | 0 | 0.1800 | 2 | 4,107 | 143.2% | -0.01 | 0.0013 | -0.007 | |
| 18.65 | 21.15 | 149 | 161.6% | 0.99 | 0.0028 | -0.001 | 35 | 0 | 0.2100 | 3,132 | 112.5% | -0.01 | 0.0028 | -0.010 | ||
| 13.80 | 16.10 | 488 | 123.9% | 0.98 | 0.0063 | -0.008 | 40 | 0.0100 | 0.1000 | 2 | 6,785 | 74.0% | -0.02 | 0.0063 | -0.015 | |
| 8.90 | 10.60 | 853 | 76.8% | 0.94 | 0.0179 | -0.024 | 45 | 0.1400 | 0.2300 | 3 | 8,240 | 61.8% | -0.06 | 0.0180 | -0.028 | |
| 7.20 | 8.90 | 2 | 75.7% | 0.89 | 0.0279 | -0.038 | 47 | 0.2600 | 0.4700 | 80 | 60.3% | -0.11 | 0.0280 | -0.042 | ||
| 6.30 | 8.05 | 2 | 72.6% | 0.85 | 0.0338 | -0.047 | 48 | 0.3700 | 0.6000 | 143 | 59.0% | -0.15 | 0.0340 | -0.050 | ||
| 5.65 | 7.60 | 1 | 78.7% | 0.81 | 0.0397 | -0.056 | 49 | 0.6700 | 0.8000 | 24 | 61.0% | -0.19 | 0.0399 | -0.059 | ||
| 4.95 | 5.55 | 26 | 1,818 | 59.3% | 0.77 | 0.0452 | -0.066 | 50 | 0.9400 | 1.02 | 26 | 6,755 | 61.0% | -0.23 | 0.0454 | -0.068 |
| 4.40 | 5.05 | 14 | 64.1% | 0.71 | 0.0498 | -0.074 | 51 | 1.23 | 1.39 | 2 | 26 | 61.7% | -0.29 | 0.0500 | -0.076 | |
| 3.70 | 4.25 | 4 | 61.2% | 0.66 | 0.0533 | -0.082 | 52 | 1.60 | 1.68 | 158 | 61.0% | -0.34 | 0.0536 | -0.083 | ||
| 3.30 | 3.50 | 34 | 39 | 61.4% | 0.60 | 0.0556 | -0.087 | 53 | 1.95 | 2.22 | 116 | 62.3% | -0.40 | 0.0559 | -0.088 | |
| 2.60 | 3.20 | 11 | 117 | 62.0% | 0.55 | 0.0568 | -0.090 | 54 | 2.37 | 2.81 | 2 | 75 | 62.4% | -0.46 | 0.0570 | -0.091 |
| 2.37 | 2.65 | 62 | 3,214 | 63.6% | 0.49 | 0.0567 | -0.092 | 55 | 3.05 | 3.35 | 9 | 9,176 | 64.0% | -0.51 | 0.0570 | -0.092 |
| 1.97 | 2.18 | 5 | 49 | 63.1% | 0.43 | 0.0556 | -0.091 | 56 | 3.55 | 3.90 | 39 | 62.5% | -0.57 | 0.0560 | -0.091 | |
| 1.66 | 1.90 | 10 | 269 | 64.5% | 0.38 | 0.0537 | -0.089 | 57 | 4.20 | 4.65 | 60 | 63.8% | -0.62 | 0.0541 | -0.088 | |
| 1.22 | 1.57 | 6 | 179 | 62.7% | 0.33 | 0.0510 | -0.085 | 58 | 4.85 | 5.30 | 34 | 62.7% | -0.67 | 0.0514 | -0.084 | |
| 1.07 | 1.38 | 48 | 65.1% | 0.29 | 0.0477 | -0.080 | 59 | 5.65 | 6.05 | 43 | 63.7% | -0.71 | 0.0481 | -0.078 | ||
| 0.8500 | 1.09 | 12 | 6,140 | 64.3% | 0.25 | 0.0440 | -0.074 | 60 | 6.50 | 6.90 | 21 | 2,680 | 65.7% | -0.76 | 0.0445 | -0.072 |
| 0.6600 | 0.9200 | 2 | 972 | 64.5% | 0.21 | 0.0401 | -0.068 | 61 | 6.70 | 8.00 | 29 | 60.6% | -0.79 | 0.0405 | -0.066 | |
| 0.5400 | 0.7400 | 3 | 127 | 64.8% | 0.18 | 0.0361 | -0.062 | 62 | 7.95 | 8.70 | 23 | 64.9% | -0.82 | 0.0365 | -0.059 | |
| 0.4700 | 0.6200 | 13 | 208 | 66.1% | 0.15 | 0.0322 | -0.056 | 63 | 8.00 | 9.75 | 48 | 48.7% | -0.85 | 0.0326 | -0.052 | |
| 0.3800 | 0.8300 | 40 | 73.1% | 0.13 | 0.0285 | -0.050 | 64 | 8.60 | 10.65 | 151 | -0.88 | 0.0289 | -0.046 | |||
| 0.3200 | 0.4500 | 5 | 5,298 | 68.2% | 0.11 | 0.0251 | -0.045 | 65 | 10.60 | 11.40 | 2 | 646 | 64.4% | -0.89 | 0.0254 | -0.041 |
| 0.2000 | 0.4200 | 94 | 68.4% | 0.09 | 0.0221 | -0.041 | 66 | 11.10 | 12.55 | 55.5% | -0.91 | 0.0223 | -0.035 | |||
| 0.2000 | 0.2900 | 59 | 68.4% | 0.08 | 0.0194 | -0.036 | 67 | 11.75 | 13.55 | -0.92 | 0.0196 | -0.031 | ||||
| 0.0700 | 0.3200 | 86 | 68.6% | 0.07 | 0.0170 | -0.033 | 68 | 12.85 | 14.55 | -0.94 | 0.0173 | -0.027 | ||||
| 0.0800 | 0.5200 | 14 | 79.0% | 0.06 | 0.0150 | -0.030 | 69 | 13.65 | 15.45 | -0.94 | 0.0155 | -0.023 | ||||
| 0.1500 | 0.2000 | 16 | 7,183 | 73.7% | 0.05 | 0.0133 | -0.027 | 70 | 14.50 | 16.40 | 684 | -0.95 | 0.0138 | -0.020 | ||
| 0.1000 | 0.2800 | 5 | 58 | 78.1% | 0.05 | 0.0118 | -0.025 | 71 | 15.85 | 17.40 | -0.96 | 0.0126 | -0.017 | |||
| 0.0500 | 0.1000 | 5 | 3,334 | 77.3% | 0.03 | 0.0075 | -0.018 | 75 | 19.15 | 21.40 | 44 | -0.98 | 0.0090 | -0.011 | ||
| 0.0500 | 0.0600 | 10 | 3,088 | 86.0% | 0.02 | 0.0046 | -0.013 | 80 | 23.95 | 26.35 | 167 | -0.99 | 0.0053 | -0.011 | ||
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 — Sep 18, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.