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 ±13.8% (16.39–21.64) · ATM IV 49.9% · P/C open interest 0.17
| 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 | |
| 8.25 | 9.15 | 5 | 80 | 0.99 | 0.0053 | -0.000 | 10 | 0.0100 | 0.0300 | 15 | 250 | 85.1% | -0.01 | 0.0053 | -0.002 | |
| 6.70 | 9.55 | 6 | 93.2% | 0.98 | 0.0078 | -0.001 | 11 | 0 | 0.3400 | 108.4% | -0.02 | 0.0078 | -0.002 | |||
| 4.95 | 9.10 | 4 | 0.98 | 0.0115 | -0.002 | 12 | 0 | 2.05 | 7 | 167.0% | -0.02 | 0.0115 | -0.003 | |||
| 5.55 | 6.55 | 285 | 0.97 | 0.0171 | -0.002 | 13 | 0 | 0.2500 | 2,021 | 74.9% | -0.03 | 0.0172 | -0.003 | |||
| 4.75 | 5.35 | 253 | 0.95 | 0.0261 | -0.003 | 14 | 0 | 0.3100 | 4 | 264 | 66.4% | -0.05 | 0.0262 | -0.004 | ||
| 3.90 | 4.40 | 242 | 3,308 | 47.2% | 0.93 | 0.0415 | -0.004 | 15 | 0.0300 | 0.1300 | 1,024 | 46.4% | -0.07 | 0.0418 | -0.005 | |
| 3.05 | 4.00 | 8 | 510 | 63.3% | 0.87 | 0.0659 | -0.007 | 16 | 0.1000 | 0.2800 | 1 | 1,181 | 46.0% | -0.13 | 0.0665 | -0.007 |
| 2.40 | 2.75 | 40 | 1,635 | 51.5% | 0.78 | 0.0937 | -0.010 | 17 | 0.3800 | 0.4700 | 36 | 1,887 | 47.6% | -0.22 | 0.0947 | -0.011 |
| 1.80 | 1.90 | 184 | 13.0K | 48.4% | 0.67 | 0.1133 | -0.013 | 18 | 0.7100 | 0.8400 | 79 | 4,290 | 48.4% | -0.34 | 0.1147 | -0.013 |
| 1.25 | 1.40 | 523 | 9,779 | 48.9% | 0.55 | 0.1192 | -0.015 | 19 | 1.07 | 1.53 | 58 | 3,084 | 50.8% | -0.46 | 0.1210 | -0.015 |
| 0.9900 | 1.05 | 2,420 | 16.3K | 52.9% | 0.44 | 0.1129 | -0.015 | 20 | 1.81 | 2.03 | 23 | 8,040 | 52.2% | -0.57 | 0.1150 | -0.016 |
| 0.7200 | 0.8500 | 418 | 4,775 | 56.4% | 0.35 | 0.0996 | -0.015 | 21 | 2.51 | 2.94 | 5 | 3,827 | 57.1% | -0.66 | 0.1019 | -0.015 |
| 0.6000 | 0.6400 | 2,303 | 18.2K | 59.8% | 0.28 | 0.0856 | -0.015 | 22 | 3.45 | 3.65 | 41 | 2,167 | 60.0% | -0.73 | 0.0879 | -0.015 |
| 0.4900 | 0.5800 | 278 | 9,910 | 63.4% | 0.23 | 0.0728 | -0.014 | 23 | 3.55 | 5.25 | 1 | 2,858 | 61.7% | -0.78 | 0.0752 | -0.014 |
| 0.4000 | 0.4700 | 145 | 5,991 | 67.4% | 0.20 | 0.0621 | -0.014 | 24 | 5.25 | 5.50 | 12 | 1,567 | 68.3% | -0.81 | 0.0644 | -0.013 |
| 0.3900 | 0.4100 | 1,982 | 26.5K | 72.9% | 0.17 | 0.0535 | -0.014 | 25 | 5.70 | 7.00 | 45 | 1,679 | 74.2% | -0.84 | 0.0556 | -0.013 |
| 0.3100 | 0.4000 | 427 | 4,652 | 76.6% | 0.15 | 0.0468 | -0.013 | 26 | 6.70 | 7.60 | 908 | 66.1% | -0.86 | 0.0488 | -0.013 | |
| 0.2400 | 0.3800 | 99 | 3,838 | 79.6% | 0.14 | 0.0415 | -0.013 | 27 | 7.45 | 8.60 | 1,008 | -0.87 | 0.0433 | -0.013 | ||
| 0.3000 | 0.3300 | 169 | 2,228 | 85.6% | 0.13 | 0.0372 | -0.013 | 28 | 8.70 | 9.60 | 166 | 77.3% | -0.88 | 0.0390 | -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 — Oct 16, 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.