MP オプションチェーン MP Materials Corp.
Cboe delayed options data · 基準日時： 18:41 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±14.8% (33.53–45.15) · ATM IV 63.3% · P/C オープンインタレスト 0.56
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | 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 | 買値 | 質問する | 出来高 | OI | IV | Δ | Γ | Θ | |
| 13.10 | 15.60 | 12 | 0.98 | 0.0050 | -0.005 | 25 | 0 | 0.2300 | 43 | 87.5% | -0.02 | 0.0050 | -0.006 | |||
| 9.05 | 10.75 | 96 | 78.5% | 0.94 | 0.0159 | -0.012 | 30 | 0.0100 | 0.2600 | 1 | 625 | 58.8% | -0.06 | 0.0159 | -0.013 | |
| 7.05 | 8.85 | 66.3% | 0.89 | 0.0256 | -0.020 | 32 | 0.2900 | 0.4600 | 6 | 1 | 61.4% | -0.11 | 0.0257 | -0.021 | ||
| 5.60 | 8.00 | 52.5% | 0.86 | 0.0311 | -0.025 | 33 | 0.4800 | 0.6500 | 4 | 1 | 62.6% | -0.14 | 0.0313 | -0.025 | ||
| 4.85 | 7.20 | 54.8% | 0.82 | 0.0367 | -0.029 | 34 | 0.7100 | 0.7800 | 43 | 2 | 61.6% | -0.18 | 0.0369 | -0.030 | ||
| 5.25 | 6.20 | 1 | 32 | 68.7% | 0.77 | 0.0418 | -0.034 | 35 | 0.9200 | 1.08 | 51 | 1,496 | 61.6% | -0.23 | 0.0420 | -0.035 |
| 4.70 | 5.75 | 72.8% | 0.72 | 0.0462 | -0.038 | 36 | 1.24 | 1.39 | 3 | 1 | 61.8% | -0.28 | 0.0465 | -0.039 | ||
| 4.25 | 5.25 | 68.7% | 0.70 | 0.0481 | -0.040 | 36.5 | 1.45 | 1.57 | 54 | 62.3% | -0.30 | 0.0484 | -0.041 | |||
| 3.95 | 4.45 | 5 | 62.7% | 0.67 | 0.0498 | -0.042 | 37 | 1.63 | 1.78 | 2 | 51 | 62.4% | -0.33 | 0.0501 | -0.042 | |
| 3.70 | 4.20 | 63.7% | 0.65 | 0.0512 | -0.043 | 37.5 | 1.85 | 2.01 | 3 | 1 | 62.9% | -0.36 | 0.0516 | -0.043 | ||
| 3.60 | 3.75 | 300 | 63.8% | 0.62 | 0.0524 | -0.044 | 38 | 2.08 | 2.22 | 13 | 13 | 62.9% | -0.38 | 0.0528 | -0.045 | |
| 3.35 | 3.50 | 3 | 3 | 64.1% | 0.59 | 0.0533 | -0.045 | 38.5 | 2.32 | 2.44 | 62.8% | -0.41 | 0.0537 | -0.046 | ||
| 3.10 | 3.20 | 63.6% | 0.56 | 0.0540 | -0.046 | 39 | 2.52 | 2.82 | 1 | 7 | 63.7% | -0.44 | 0.0544 | -0.046 | ||
| 2.86 | 2.98 | 2 | 63.8% | 0.54 | 0.0544 | -0.046 | 39.5 | 2.80 | 2.97 | 14 | 1 | 62.7% | -0.47 | 0.0548 | -0.047 | |
| 2.67 | 2.74 | 163 | 1,046 | 64.0% | 0.51 | 0.0545 | -0.047 | 40 | 3.15 | 3.25 | 67 | 1,536 | 63.6% | -0.49 | 0.0550 | -0.047 |
| 2.44 | 2.54 | 7 | 88 | 63.9% | 0.48 | 0.0544 | -0.047 | 40.5 | 3.30 | 3.65 | 25 | 63.3% | -0.52 | 0.0548 | -0.047 | |
| 2.19 | 2.40 | 35 | 31 | 64.0% | 0.46 | 0.0540 | -0.047 | 41 | 3.55 | 3.85 | 2 | 37 | 61.6% | -0.54 | 0.0545 | -0.047 |
| 2.06 | 2.19 | 3 | 25 | 64.3% | 0.43 | 0.0534 | -0.046 | 41.5 | 3.90 | 4.20 | 1 | 16 | 62.4% | -0.57 | 0.0539 | -0.047 |
| 1.90 | 2.01 | 123 | 64.4% | 0.41 | 0.0526 | -0.046 | 42 | 4.30 | 4.65 | 1 | 1 | 64.6% | -0.59 | 0.0532 | -0.046 | |
| 1.75 | 1.84 | 3 | 2 | 64.4% | 0.38 | 0.0516 | -0.045 | 42.5 | 4.65 | 5.00 | 64.9% | -0.62 | 0.0522 | -0.045 | ||
| 1.51 | 1.69 | 6 | 2 | 63.4% | 0.36 | 0.0505 | -0.044 | 43 | 4.90 | 5.25 | 1 | 62.6% | -0.64 | 0.0511 | -0.045 | |
| 1.46 | 1.56 | 23 | 6 | 64.6% | 0.34 | 0.0492 | -0.043 | 43.5 | 5.25 | 5.60 | 1 | 62.3% | -0.66 | 0.0498 | -0.044 | |
| 1.34 | 1.52 | 9 | 65.8% | 0.32 | 0.0478 | -0.043 | 44 | 5.65 | 6.15 | 64.9% | -0.69 | 0.0485 | -0.043 | |||
| 1.16 | 1.34 | 2 | 1 | 64.4% | 0.30 | 0.0463 | -0.041 | 44.5 | 6.05 | 7.60 | 78.3% | -0.71 | 0.0470 | -0.042 | ||
| 1.12 | 1.23 | 339 | 789 | 65.4% | 0.28 | 0.0447 | -0.040 | 45 | 6.45 | 6.75 | 16 | 1,817 | 63.1% | -0.73 | 0.0455 | -0.040 |
| 0.9500 | 1.13 | 18 | 5 | 64.5% | 0.26 | 0.0431 | -0.039 | 45.5 | 6.55 | 8.45 | 1 | 76.3% | -0.74 | 0.0439 | -0.039 | |
| 0.9000 | 1.00 | 1,070 | 18 | 64.7% | 0.24 | 0.0414 | -0.038 | 46 | 6.65 | 8.60 | 69.2% | -0.76 | 0.0422 | -0.038 | ||
| 0.7100 | 0.9500 | 10 | 55 | 63.7% | 0.23 | 0.0397 | -0.036 | 46.5 | 7.05 | 9.45 | 1 | 75.3% | -0.78 | 0.0406 | -0.036 | |
| 0.7000 | 0.8800 | 13 | 20 | 65.0% | 0.21 | 0.0380 | -0.035 | 47 | 7.55 | 9.85 | 76.5% | -0.79 | 0.0389 | -0.035 | ||
| 0.6000 | 0.7300 | 16 | 18 | 65.5% | 0.18 | 0.0346 | -0.032 | 48 | 8.25 | 10.70 | 1 | 75.0% | -0.82 | 0.0356 | -0.032 | |
| 0.4200 | 0.6300 | 2 | 2 | 64.8% | 0.16 | 0.0314 | -0.030 | 49 | 9.15 | 10.65 | 9 | 58.7% | -0.85 | 0.0323 | -0.029 | |
| 0.4200 | 0.5300 | 174 | 3,319 | 66.9% | 0.14 | 0.0283 | -0.027 | 50 | 10.90 | 11.70 | 1 | 647 | 78.3% | -0.87 | 0.0293 | -0.027 |
| 0.3700 | 0.4700 | 13 | 7 | 68.3% | 0.12 | 0.0254 | -0.025 | 51 | 11.05 | 13.25 | 4 | 77.0% | -0.89 | 0.0264 | -0.024 | |
| 0.2000 | 0.2400 | 61 | 1,691 | 70.8% | 0.07 | 0.0163 | -0.017 | 55 | 15.70 | 16.95 | 1 | 276 | 98.6% | -0.94 | 0.0175 | -0.017 |
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Nov 20, 2026
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット