GM optieketen General Motors Company
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±6.8% (81.27–93.17) · ATM IV 30.3% · P/C open interest 0.40
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 40.15 | 43.90 | 0.99 | 0.0010 | 0.000 | 45 | 0 | 2.00 | 165.6% | -0.01 | 0.0007 | -0.007 | |||||
| 35.20 | 38.90 | 0.99 | 0.0011 | 0.000 | 50 | 0 | 1.97 | 142.8% | -0.01 | 0.0011 | -0.008 | |||||
| 30.20 | 33.95 | 0.99 | 0.0016 | 0.000 | 55 | 0 | 2.13 | 125.0% | -0.01 | 0.0016 | -0.009 | |||||
| 25.15 | 29.30 | 0.98 | 0.0025 | 0.000 | 60 | 0 | 1.20 | 91.6% | -0.02 | 0.0025 | -0.011 | |||||
| 20.25 | 24.35 | 43.2% | 0.98 | 0.0041 | -0.001 | 65 | 0 | 1.75 | 83.4% | -0.02 | 0.0041 | -0.012 | ||||
| 15.40 | 18.50 | 0.96 | 0.0072 | -0.006 | 70 | 0 | 0.3500 | 6 | 45.8% | -0.04 | 0.0072 | -0.015 | ||||
| 12.45 | 15.45 | 0.95 | 0.0106 | -0.010 | 73 | 0 | 0.5800 | 42.8% | -0.05 | 0.0106 | -0.017 | |||||
| 11.60 | 14.20 | 0.94 | 0.0122 | -0.011 | 74 | 0 | 0.4900 | 42 | 38.7% | -0.06 | 0.0122 | -0.018 | ||||
| 10.60 | 13.10 | 5 | 5 | 0.93 | 0.0140 | -0.013 | 75 | 0.0800 | 0.4100 | 48 | 36.2% | -0.07 | 0.0141 | -0.020 | ||
| 10.35 | 12.30 | 19.0% | 0.92 | 0.0163 | -0.015 | 76 | 0.0700 | 0.5800 | 23 | 36.1% | -0.08 | 0.0164 | -0.021 | |||
| 8.85 | 11.40 | 2 | 0.91 | 0.0190 | -0.018 | 77 | 0.1400 | 0.6600 | 22 | 35.4% | -0.09 | 0.0192 | -0.023 | |||
| 8.55 | 10.80 | 2 | 31.5% | 0.89 | 0.0223 | -0.020 | 78 | 0.2300 | 0.5600 | 7 | 32.5% | -0.11 | 0.0225 | -0.025 | ||
| 7.65 | 9.55 | 4 | 26.9% | 0.87 | 0.0260 | -0.024 | 79 | 0.4000 | 0.7700 | 31 | 33.6% | -0.13 | 0.0263 | -0.028 | ||
| 7.40 | 8.60 | 5 | 6 | 32.2% | 0.85 | 0.0302 | -0.027 | 80 | 0.5000 | 0.7300 | 63 | 31.2% | -0.15 | 0.0305 | -0.031 | |
| 6.30 | 7.50 | 4 | 27.4% | 0.82 | 0.0346 | -0.031 | 81 | 0.6400 | 0.9000 | 62 | 30.7% | -0.19 | 0.0350 | -0.035 | ||
| 5.80 | 6.80 | 10 | 30.3% | 0.78 | 0.0391 | -0.035 | 82 | 0.9800 | 1.27 | 47 | 30 | 32.5% | -0.22 | 0.0395 | -0.039 | |
| 5.30 | 5.85 | 5 | 30.4% | 0.74 | 0.0432 | -0.040 | 83 | 1.10 | 1.46 | 45 | 13 | 30.9% | -0.27 | 0.0437 | -0.042 | |
| 4.45 | 5.55 | 13 | 31.6% | 0.69 | 0.0469 | -0.043 | 84 | 1.49 | 1.83 | 5 | 31.6% | -0.31 | 0.0475 | -0.045 | ||
| 4.00 | 4.65 | 3 | 42 | 31.1% | 0.64 | 0.0500 | -0.046 | 85 | 1.83 | 2.04 | 66 | 20 | 30.5% | -0.36 | 0.0506 | -0.048 |
| 3.30 | 4.10 | 152 | 214 | 30.6% | 0.59 | 0.0522 | -0.048 | 86 | 2.23 | 2.46 | 4 | 30.4% | -0.41 | 0.0530 | -0.050 | |
| 2.71 | 3.40 | 20 | 29 | 29.4% | 0.54 | 0.0536 | -0.049 | 87 | 2.69 | 3.10 | 78 | 31.2% | -0.47 | 0.0545 | -0.050 | |
| 2.50 | 2.79 | 21 | 55 | 30.0% | 0.48 | 0.0541 | -0.049 | 88 | 3.00 | 3.60 | 36 | 29.9% | -0.52 | 0.0550 | -0.050 | |
| 2.06 | 2.35 | 1 | 29 | 29.8% | 0.43 | 0.0535 | -0.049 | 89 | 3.75 | 4.00 | 5 | 29.8% | -0.58 | 0.0547 | -0.049 | |
| 1.72 | 1.94 | 314 | 63 | 29.8% | 0.38 | 0.0520 | -0.047 | 90 | 3.85 | 4.90 | 3 | 28.4% | -0.63 | 0.0533 | -0.047 | |
| 1.13 | 1.79 | 200 | 29.2% | 0.33 | 0.0497 | -0.044 | 91 | 4.70 | 5.35 | 27.9% | -0.68 | 0.0511 | -0.044 | |||
| 1.02 | 1.35 | 71 | 82 | 28.6% | 0.28 | 0.0466 | -0.041 | 92 | 5.20 | 6.25 | 27.3% | -0.73 | 0.0481 | -0.040 | ||
| 0.7900 | 1.27 | 100 | 255 | 30.2% | 0.24 | 0.0428 | -0.038 | 93 | 6.30 | 7.35 | 31.5% | -0.77 | 0.0446 | -0.037 | ||
| 0.5400 | 0.9400 | 6 | 28.9% | 0.20 | 0.0388 | -0.034 | 94 | 6.95 | 8.20 | 30.8% | -0.81 | 0.0406 | -0.033 | |||
| 0.3700 | 0.8900 | 80 | 29.7% | 0.17 | 0.0346 | -0.031 | 95 | 7.45 | 10.15 | 36.7% | -0.85 | 0.0364 | -0.029 | |||
| 0.3100 | 0.6900 | 71 | 29.8% | 0.14 | 0.0305 | -0.028 | 96 | 8.65 | 10.45 | 35.5% | -0.88 | 0.0322 | -0.025 | |||
| 0.2300 | 0.6200 | 4 | 30.5% | 0.12 | 0.0266 | -0.025 | 97 | 9.60 | 11.35 | 36.6% | -0.90 | 0.0282 | -0.021 | |||
| 0.0100 | 0.5600 | 3 | 29.3% | 0.10 | 0.0232 | -0.022 | 98 | 10.45 | 12.30 | 37.0% | -0.92 | 0.0244 | -0.018 | |||
| 0.0200 | 0.4900 | 30.4% | 0.09 | 0.0203 | -0.020 | 99 | 11.40 | 14.00 | 45.0% | -0.93 | 0.0211 | -0.015 | ||||
| 0.0100 | 0.4600 | 42 | 31.7% | 0.07 | 0.0178 | -0.018 | 100 | 12.10 | 14.25 | 4 | 36.8% | -0.95 | 0.0183 | -0.013 | ||
| 0 | 0.4400 | 26 | 39.6% | 0.05 | 0.0105 | -0.015 | 105 | 15.90 | 20.00 | 1 | 36.7% | -0.97 | 0.0100 | -0.005 | ||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Oct 02, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.