MP catena di opzioni MP Materials Corp.
Cboe delayed options data · aggiornato al 21:58 UTC
Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.
Questa scadenza prezza una mossa di circa ±15.1% (33.53–45.45) · ATM IV 65.2% · P/C open interest 0.56
| CALL | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Chiedi | 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 | Chiedi | Vol | OI | IV | Δ | Γ | Θ | |
| 12.90 | 15.45 | 12 | 71.3% | 0.98 | 0.0049 | -0.004 | 25 | 0 | 0.2300 | 43 | 86.4% | -0.02 | 0.0049 | -0.006 | ||
| 9.05 | 10.60 | 96 | 87.7% | 0.94 | 0.0168 | -0.012 | 30 | 0.0700 | 0.2500 | 3 | 625 | 59.7% | -0.06 | 0.0168 | -0.014 | |
| 7.05 | 8.85 | 76.7% | 0.89 | 0.0271 | -0.021 | 32 | 0.3300 | 0.4900 | 6 | 1 | 61.6% | -0.11 | 0.0273 | -0.022 | ||
| 5.60 | 8.00 | 63.4% | 0.85 | 0.0328 | -0.026 | 33 | 0.4900 | 0.7000 | 4 | 1 | 62.1% | -0.15 | 0.0330 | -0.027 | ||
| 4.85 | 7.20 | 63.3% | 0.81 | 0.0383 | -0.031 | 34 | 0.7300 | 1.16 | 78 | 2 | 66.3% | -0.19 | 0.0385 | -0.031 | ||
| 5.05 | 6.05 | 1 | 32 | 70.1% | 0.76 | 0.0432 | -0.035 | 35 | 0.9900 | 1.20 | 57 | 1,496 | 62.4% | -0.24 | 0.0434 | -0.036 |
| 4.50 | 5.75 | 75.7% | 0.71 | 0.0473 | -0.039 | 36 | 0.9100 | 1.82 | 4 | 1 | 61.0% | -0.29 | 0.0476 | -0.040 | ||
| 4.20 | 5.20 | 72.5% | 0.68 | 0.0490 | -0.041 | 36.5 | 1.39 | 1.85 | 54 | 62.8% | -0.32 | 0.0493 | -0.042 | |||
| 3.55 | 4.25 | 5 | 60.4% | 0.66 | 0.0505 | -0.043 | 37 | 1.21 | 2.17 | 2 | 51 | 59.7% | -0.34 | 0.0509 | -0.043 | |
| 3.65 | 4.00 | 65.3% | 0.63 | 0.0518 | -0.044 | 37.5 | 1.98 | 2.24 | 3 | 1 | 64.6% | -0.37 | 0.0521 | -0.044 | ||
| 3.25 | 3.75 | 300 | 61.2% | 0.60 | 0.0528 | -0.045 | 38 | 2.22 | 2.39 | 15 | 13 | 63.8% | -0.40 | 0.0531 | -0.045 | |
| 3.10 | 3.45 | 3 | 3 | 64.8% | 0.58 | 0.0535 | -0.046 | 38.5 | 2.46 | 2.71 | 64.7% | -0.43 | 0.0539 | -0.046 | ||
| 2.92 | 3.25 | 65.9% | 0.55 | 0.0540 | -0.046 | 39 | 2.73 | 3.05 | 1 | 7 | 65.8% | -0.45 | 0.0544 | -0.047 | ||
| 2.69 | 2.88 | 9 | 64.4% | 0.52 | 0.0542 | -0.047 | 39.5 | 3.00 | 3.35 | 15 | 1 | 66.1% | -0.48 | 0.0547 | -0.047 | |
| 2.44 | 2.65 | 165 | 1,046 | 63.8% | 0.50 | 0.0542 | -0.047 | 40 | 3.30 | 3.50 | 91 | 1,536 | 64.8% | -0.51 | 0.0547 | -0.047 |
| 2.26 | 2.46 | 7 | 88 | 64.2% | 0.47 | 0.0540 | -0.047 | 40.5 | 3.45 | 3.80 | 25 | 63.2% | -0.53 | 0.0545 | -0.047 | |
| 2.02 | 2.29 | 35 | 31 | 63.9% | 0.44 | 0.0535 | -0.047 | 41 | 3.75 | 4.40 | 2 | 37 | 66.3% | -0.56 | 0.0540 | -0.047 |
| 1.91 | 2.09 | 3 | 25 | 64.4% | 0.42 | 0.0528 | -0.046 | 41.5 | 3.45 | 4.45 | 1 | 16 | 56.2% | -0.58 | 0.0534 | -0.046 |
| 1.70 | 1.93 | 123 | 64.0% | 0.39 | 0.0520 | -0.046 | 42 | 4.40 | 4.75 | 2 | 1 | 62.8% | -0.61 | 0.0526 | -0.046 | |
| 1.61 | 1.78 | 3 | 2 | 64.8% | 0.37 | 0.0509 | -0.045 | 42.5 | 4.75 | 5.60 | 1 | 68.7% | -0.63 | 0.0516 | -0.045 | |
| 1.38 | 1.68 | 7 | 2 | 64.3% | 0.35 | 0.0498 | -0.044 | 43 | 5.10 | 5.95 | 1 | 68.7% | -0.66 | 0.0504 | -0.044 | |
| 1.27 | 1.53 | 23 | 6 | 64.4% | 0.33 | 0.0484 | -0.043 | 43.5 | 5.45 | 5.85 | 11 | 1 | 62.9% | -0.68 | 0.0491 | -0.043 |
| 0.8500 | 1.38 | 9 | 60.3% | 0.31 | 0.0470 | -0.042 | 44 | 5.85 | 6.65 | 68.5% | -0.70 | 0.0477 | -0.042 | |||
| 0.6800 | 1.32 | 2 | 1 | 60.1% | 0.29 | 0.0455 | -0.041 | 44.5 | 6.10 | 7.05 | 67.0% | -0.72 | 0.0462 | -0.041 | ||
| 0.9800 | 1.11 | 379 | 789 | 64.1% | 0.27 | 0.0439 | -0.039 | 45 | 6.70 | 7.00 | 136 | 1,817 | 63.9% | -0.74 | 0.0447 | -0.039 |
| 0.9000 | 1.10 | 20 | 5 | 65.6% | 0.25 | 0.0422 | -0.038 | 45.5 | 6.55 | 8.45 | 1 | 70.7% | -0.76 | 0.0431 | -0.038 | |
| 0.8500 | 0.9800 | 1,092 | 18 | 65.7% | 0.23 | 0.0405 | -0.037 | 46 | 6.65 | 8.60 | 62.6% | -0.77 | 0.0414 | -0.037 | ||
| 0.5800 | 0.9000 | 53 | 55 | 63.0% | 0.22 | 0.0388 | -0.035 | 46.5 | 7.05 | 9.30 | 1 | 66.6% | -0.79 | 0.0397 | -0.035 | |
| 0.3100 | 0.8200 | 14 | 20 | 59.5% | 0.20 | 0.0371 | -0.034 | 47 | 8.10 | 8.80 | 4 | 61.7% | -0.81 | 0.0380 | -0.034 | |
| 0.5700 | 0.6900 | 17 | 18 | 66.2% | 0.17 | 0.0337 | -0.031 | 48 | 8.35 | 10.20 | 1 | 59.5% | -0.83 | 0.0347 | -0.031 | |
| 0.5000 | 0.6300 | 2 | 2 | 68.1% | 0.15 | 0.0304 | -0.029 | 49 | 9.15 | 10.65 | 9 | -0.86 | 0.0314 | -0.028 | ||
| 0.4500 | 0.5000 | 185 | 3,319 | 68.1% | 0.13 | 0.0273 | -0.026 | 50 | 11.20 | 11.45 | 4 | 647 | 70.7% | -0.88 | 0.0284 | -0.026 |
| 0.2000 | 0.4700 | 13 | 7 | 66.0% | 0.11 | 0.0245 | -0.024 | 51 | 11.05 | 13.25 | 4 | 65.0% | -0.90 | 0.0255 | -0.023 | |
| 0.1600 | 0.2400 | 113 | 1,691 | 70.8% | 0.07 | 0.0156 | -0.017 | 55 | 15.95 | 16.85 | 4 | 276 | 92.3% | -0.95 | 0.0170 | -0.016 |
Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.
Volatility smile — Nov 20, 2026
Pagina della volatilità →Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.
callput