GME optieketen GameStop Corp.
Cboe delayed options data · per 14:03 UTC
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 ±11.5% (23.88–30.10) · ATM IV 82.1% · P/C open interest 0.10
| 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 | |
| 12.30 | 14.95 | 4 | 317.9% | 1.00 | 0.0016 | -0.001 | 14 | 0 | 0.0100 | 3 | 139.3% | -0.00 | 0.0016 | -0.003 | ||
| 11.75 | 14.25 | 284.6% | 1.00 | 0.0019 | -0.002 | 14.5 | 0 | 0.0200 | 1 | 142.6% | -0.00 | 0.0019 | -0.003 | |||
| 11.60 | 12.15 | 2 | 442 | 1.00 | 0.0022 | -0.002 | 15 | 0 | 0.0100 | 10 | 125.6% | -0.01 | 0.0022 | -0.004 | ||
| 10.65 | 13.25 | 251.7% | 0.99 | 0.0026 | -0.003 | 15.5 | 0 | 2.13 | 332.8% | -0.01 | 0.0026 | -0.004 | ||||
| 10.50 | 12.75 | 264.7% | 0.99 | 0.0031 | -0.003 | 16 | 0 | 0.0100 | 1 | 112.8% | -0.01 | 0.0031 | -0.004 | |||
| 9.75 | 12.40 | 4 | 245.9% | 0.99 | 0.0037 | -0.004 | 16.5 | 0 | 2.13 | 1 | 304.5% | -0.01 | 0.0038 | -0.005 | ||
| 9.60 | 10.20 | 16 | 3 | 0.99 | 0.0045 | -0.004 | 17 | 0 | 1.20 | 55 | 238.6% | -0.01 | 0.0045 | -0.005 | ||
| 9.05 | 11.45 | 243.4% | 0.99 | 0.0054 | -0.005 | 17.5 | 0 | 2.09 | 372 | 275.8% | -0.01 | 0.0054 | -0.006 | |||
| 8.55 | 10.15 | 3 | 182.1% | 0.99 | 0.0065 | -0.006 | 18 | 0 | 0.0500 | 40 | 108.9% | -0.01 | 0.0065 | -0.007 | ||
| 8.05 | 10.45 | 65 | 220.0% | 0.98 | 0.0080 | -0.007 | 18.5 | 0 | 0.0500 | 4 | 102.4% | -0.02 | 0.0080 | -0.008 | ||
| 7.55 | 9.85 | 146 | 203.5% | 0.98 | 0.0098 | -0.008 | 19 | 0 | 2.00 | 632 | 234.1% | -0.02 | 0.0098 | -0.009 | ||
| 6.90 | 9.50 | 380 | 192.6% | 0.98 | 0.0121 | -0.010 | 19.5 | 0 | 0.1700 | 151 | 110.6% | -0.02 | 0.0122 | -0.011 | ||
| 6.65 | 8.15 | 1 | 5,729 | 150.2% | 0.97 | 0.0151 | -0.012 | 20 | 0 | 0.0800 | 1,332 | 90.1% | -0.03 | 0.0151 | -0.013 | |
| 5.90 | 7.80 | 207 | 135.0% | 0.96 | 0.0188 | -0.014 | 20.5 | 0 | 0.3000 | 356 | 109.1% | -0.04 | 0.0188 | -0.015 | ||
| 5.45 | 7.25 | 680 | 126.1% | 0.95 | 0.0233 | -0.017 | 21 | 0.0100 | 0.2100 | 1,052 | 94.4% | -0.05 | 0.0234 | -0.018 | ||
| 5.00 | 6.15 | 358 | 76.2% | 0.94 | 0.0287 | -0.021 | 21.5 | 0 | 0.3100 | 1 | 319 | 94.7% | -0.06 | 0.0288 | -0.021 | |
| 4.80 | 5.40 | 19 | 1,831 | 75.0% | 0.92 | 0.0351 | -0.025 | 22 | 0.0200 | 0.1600 | 10 | 1,065 | 76.7% | -0.08 | 0.0352 | -0.025 |
| 4.20 | 5.40 | 1,236 | 94.8% | 0.90 | 0.0425 | -0.029 | 22.5 | 0.0500 | 0.3100 | 734 | 83.1% | -0.10 | 0.0426 | -0.030 | ||
| 3.95 | 4.30 | 2,969 | 78.5% | 0.88 | 0.0507 | -0.034 | 23 | 0.1200 | 0.2500 | 4 | 1,341 | 76.2% | -0.12 | 0.0509 | -0.035 | |
| 3.35 | 4.55 | 1,221 | 91.5% | 0.85 | 0.0597 | -0.039 | 23.5 | 0.2500 | 0.4200 | 429 | 83.4% | -0.15 | 0.0600 | -0.040 | ||
| 3.05 | 3.60 | 1 | 4,287 | 72.2% | 0.82 | 0.0692 | -0.044 | 24 | 0.3100 | 0.4900 | 1,125 | 80.2% | -0.18 | 0.0695 | -0.045 | |
| 2.59 | 3.60 | 1,337 | 83.8% | 0.78 | 0.0787 | -0.049 | 24.5 | 0.3400 | 0.6800 | 6 | 763 | 79.4% | -0.22 | 0.0790 | -0.050 | |
| 2.42 | 2.70 | 279 | 20.6K | 76.7% | 0.74 | 0.0874 | -0.054 | 25 | 0.5900 | 0.7500 | 300 | 2,433 | 80.4% | -0.27 | 0.0878 | -0.055 |
| 2.09 | 2.53 | 1 | 402 | 77.2% | 0.69 | 0.0944 | -0.060 | 25.5 | 0.7500 | 0.9300 | 256 | 105 | 80.3% | -0.31 | 0.0948 | -0.060 |
| 1.91 | 2.16 | 61 | 10.0K | 79.0% | 0.64 | 0.0988 | -0.064 | 26 | 0.9600 | 1.12 | 37 | 2,727 | 80.5% | -0.37 | 0.0993 | -0.065 |
| 1.64 | 1.83 | 83 | 2,339 | 77.8% | 0.58 | 0.1008 | -0.068 | 26.5 | 1.19 | 1.46 | 10 | 1,199 | 83.8% | -0.42 | 0.1013 | -0.069 |
| 1.53 | 1.61 | 281 | 20.2K | 82.3% | 0.53 | 0.1009 | -0.071 | 27 | 1.42 | 1.66 | 11 | 1,117 | 81.9% | -0.47 | 0.1014 | -0.071 |
| 1.23 | 1.48 | 181 | 1,883 | 82.8% | 0.48 | 0.0995 | -0.072 | 27.5 | 1.74 | 2.06 | 6 | 1,030 | 86.3% | -0.52 | 0.1000 | -0.072 |
| 1.13 | 1.26 | 454 | 20.4K | 84.9% | 0.44 | 0.0969 | -0.072 | 28 | 2.09 | 2.38 | 318 | 88.2% | -0.57 | 0.0973 | -0.072 | |
| 0.8900 | 1.13 | 36 | 834 | 84.5% | 0.39 | 0.0932 | -0.071 | 28.5 | 2.40 | 2.76 | 52 | 89.5% | -0.61 | 0.0937 | -0.072 | |
| 0.8300 | 0.9900 | 427 | 7,084 | 87.7% | 0.35 | 0.0888 | -0.070 | 29 | 2.73 | 3.30 | 111 | 94.8% | -0.65 | 0.0892 | -0.070 | |
| 0.6700 | 0.8600 | 9 | 694 | 87.3% | 0.32 | 0.0838 | -0.068 | 29.5 | 3.10 | 3.75 | 2 | 97.9% | -0.69 | 0.0842 | -0.068 | |
| 0.7000 | 0.7300 | 1,627 | 50.0K | 91.8% | 0.28 | 0.0785 | -0.065 | 30 | 3.40 | 4.30 | 24 | 133 | 101.2% | -0.72 | 0.0789 | -0.065 |
| 0.5200 | 0.6200 | 186 | 2,596 | 95.9% | 0.23 | 0.0677 | -0.060 | 31 | 4.25 | 6.20 | 40 | 138.1% | -0.77 | 0.0681 | -0.060 | |
| 0.4100 | 0.4600 | 252 | 19.8K | 97.9% | 0.19 | 0.0576 | -0.054 | 32 | 5.15 | 7.05 | 150 | 144.3% | -0.82 | 0.0581 | -0.054 | |
| 0.2400 | 0.2500 | 1,959 | 18.7K | 109.6% | 0.11 | 0.0356 | -0.042 | 35 | 8.00 | 10.30 | 105 | 183.2% | -0.90 | 0.0360 | -0.041 | |
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 30, 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.
callsputs