GME optieketen GameStop Corp.
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 ±20.8% (20.69–31.54) · ATM IV 53.5% · P/C open interest 0.27
| 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 | |
| 10.80 | 14.20 | 23 | 85.6% | 0.99 | 0.0043 | -0.001 | 14 | 0 | 0.3200 | 225 | 80.0% | -0.01 | 0.0044 | -0.002 | ||
| 10.75 | 11.70 | 42 | 2,445 | 0.98 | 0.0059 | -0.001 | 15 | 0.0100 | 0.3200 | 7,231 | 73.0% | -0.02 | 0.0059 | -0.002 | ||
| 9.45 | 11.25 | 7,748 | 52.0% | 0.98 | 0.0081 | -0.001 | 16 | 0.0300 | 0.1700 | 1,249 | 59.5% | -0.03 | 0.0082 | -0.002 | ||
| 8.35 | 10.55 | 142 | 56.6% | 0.96 | 0.0115 | -0.002 | 17 | 0.0700 | 0.2600 | 784 | 59.1% | -0.04 | 0.0116 | -0.003 | ||
| 7.90 | 8.75 | 13 | 2,308 | 0.95 | 0.0161 | -0.003 | 18 | 0.1400 | 0.2500 | 6 | 2,137 | 54.8% | -0.05 | 0.0162 | -0.004 | |
| 7.10 | 8.10 | 6 | 2,732 | 52.3% | 0.92 | 0.0219 | -0.005 | 19 | 0.2100 | 0.3600 | 1 | 2,389 | 53.5% | -0.08 | 0.0221 | -0.006 |
| 6.50 | 6.95 | 460 | 19.5K | 51.1% | 0.89 | 0.0285 | -0.007 | 20 | 0.3600 | 0.4700 | 232 | 14.1K | 52.7% | -0.11 | 0.0288 | -0.007 |
| 5.50 | 6.15 | 24 | 2,068 | 47.8% | 0.85 | 0.0354 | -0.008 | 21 | 0.5400 | 0.6900 | 17 | 5,347 | 52.8% | -0.15 | 0.0358 | -0.009 |
| 4.85 | 5.40 | 217 | 3,855 | 49.8% | 0.80 | 0.0420 | -0.010 | 22 | 0.8100 | 1.03 | 1 | 1,021 | 54.3% | -0.20 | 0.0426 | -0.011 |
| 4.30 | 4.70 | 63 | 8,069 | 51.5% | 0.75 | 0.0479 | -0.012 | 23 | 1.10 | 1.38 | 3,167 | 54.3% | -0.25 | 0.0486 | -0.012 | |
| 3.70 | 4.15 | 100 | 3,687 | 52.7% | 0.69 | 0.0526 | -0.013 | 24 | 1.48 | 1.67 | 128 | 1,577 | 53.3% | -0.31 | 0.0535 | -0.013 |
| 3.30 | 3.45 | 2,501 | 50.8K | 52.8% | 0.63 | 0.0557 | -0.014 | 25 | 1.96 | 2.03 | 847 | 8,210 | 53.0% | -0.37 | 0.0568 | -0.015 |
| 2.88 | 2.94 | 217 | 3,206 | 53.5% | 0.58 | 0.0572 | -0.015 | 26 | 2.48 | 2.55 | 30 | 489 | 53.5% | -0.43 | 0.0584 | -0.015 |
| 2.48 | 2.54 | 461 | 7,443 | 54.3% | 0.52 | 0.0571 | -0.016 | 27 | 3.05 | 3.15 | 44 | 688 | 54.0% | -0.49 | 0.0585 | -0.016 |
| 2.15 | 2.21 | 311 | 2,817 | 55.3% | 0.47 | 0.0558 | -0.016 | 28 | 3.70 | 3.85 | 23 | 816 | 55.2% | -0.54 | 0.0574 | -0.016 |
| 1.86 | 1.93 | 120 | 1,248 | 56.4% | 0.42 | 0.0538 | -0.016 | 29 | 4.35 | 4.55 | 21 | 48 | 55.5% | -0.59 | 0.0554 | -0.016 |
| 1.68 | 1.69 | 2,887 | 67.7K | 58.1% | 0.38 | 0.0512 | -0.016 | 30 | 5.10 | 5.55 | 21 | 13.0K | 59.0% | -0.63 | 0.0530 | -0.016 |
| 1.40 | 1.54 | 10 | 2,295 | 58.9% | 0.35 | 0.0483 | -0.016 | 31 | 5.70 | 7.15 | 126 | 66.6% | -0.67 | 0.0502 | -0.016 | |
| 1.21 | 1.40 | 492 | 11.6K | 60.2% | 0.31 | 0.0454 | -0.016 | 32 | 6.50 | 7.85 | 148 | 66.4% | -0.70 | 0.0473 | -0.016 | |
| 1.06 | 1.27 | 147 | 614 | 61.5% | 0.28 | 0.0424 | -0.015 | 33 | 7.30 | 9.25 | 25 | 68 | 73.4% | -0.73 | 0.0445 | -0.015 |
| 0.9300 | 1.24 | 142 | 931 | 63.8% | 0.26 | 0.0396 | -0.015 | 34 | 8.20 | 9.20 | 5 | 32 | 64.3% | -0.76 | 0.0417 | -0.015 |
| 0.8900 | 1.01 | 372 | 12.7K | 64.3% | 0.24 | 0.0369 | -0.015 | 35 | 8.95 | 10.05 | 236 | 63.0% | -0.78 | 0.0391 | -0.015 | |
| 0.7400 | 1.00 | 41 | 1,190 | 65.8% | 0.22 | 0.0344 | -0.014 | 36 | 9.90 | 11.65 | 15 | 74.1% | -0.80 | 0.0367 | -0.014 | |
| 0.6700 | 0.8900 | 54 | 1,479 | 66.7% | 0.20 | 0.0322 | -0.014 | 37 | 10.65 | 12.55 | 9 | 73.1% | -0.82 | 0.0344 | -0.014 | |
| 0.6100 | 0.8300 | 109 | 674 | 68.1% | 0.19 | 0.0300 | -0.013 | 38 | 11.80 | 13.85 | 82.6% | -0.83 | 0.0324 | -0.013 | ||
| 0.5800 | 0.7800 | 117 | 2,380 | 69.9% | 0.17 | 0.0281 | -0.013 | 39 | 12.55 | 14.80 | 82.0% | -0.85 | 0.0305 | -0.013 | ||
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 — Jan 15, 2027
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.