MMM optieketen 3M Company
Cboe delayed options data · per 00:36 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 ±2.5% (162.62–170.96) · ATM IV 20.6% · P/C open interest 2.41
| 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 | |
| 75.10 | 78.15 | 0.99 | 0.0004 | 0.000 | 90 | 0 | 0.0100 | 1 | 28 | 130.8% | -0.01 | 0.0004 | -0.031 | |||
| 70.10 | 73.35 | 0.99 | 0.0004 | -0.000 | 95 | 0 | 2.13 | 8 | 237.2% | -0.01 | 0.0004 | -0.033 | ||||
| 65.25 | 68.35 | 0.99 | 0.0005 | -0.004 | 100 | 0 | 2.13 | 66 | 218.8% | -0.01 | 0.0005 | -0.034 | ||||
| 60.25 | 63.35 | 0.99 | 0.0006 | -0.008 | 105 | 0 | 2.13 | 83 | 201.2% | -0.01 | 0.0006 | -0.036 | ||||
| 55.25 | 58.40 | 0.99 | 0.0008 | -0.012 | 110 | 0 | 2.13 | 8 | 184.3% | -0.01 | 0.0008 | -0.038 | ||||
| 50.10 | 53.45 | 0.99 | 0.0010 | -0.016 | 115 | 0 | 2.13 | 13 | 168.0% | -0.01 | 0.0010 | -0.040 | ||||
| 45.15 | 48.20 | 0.99 | 0.0012 | -0.020 | 120 | 0 | 2.13 | 2 | 152.3% | -0.01 | 0.0012 | -0.042 | ||||
| 40.20 | 43.20 | 0.99 | 0.0016 | -0.025 | 125 | 0.0100 | 0.3400 | 2 | 32 | 96.5% | -0.01 | 0.0016 | -0.044 | |||
| 35.20 | 38.20 | 0.98 | 0.0021 | -0.030 | 130 | 0 | 2.13 | 22 | 122.2% | -0.02 | 0.0021 | -0.047 | ||||
| 30.30 | 33.00 | 0.98 | 0.0029 | -0.035 | 135 | 0 | 2.13 | 107.7% | -0.02 | 0.0029 | -0.050 | |||||
| 25.30 | 28.20 | 0.97 | 0.0040 | -0.041 | 140 | 0 | 0.2300 | 412 | 58.9% | -0.03 | 0.0040 | -0.054 | ||||
| 20.40 | 23.25 | 0.96 | 0.0059 | -0.048 | 145 | 0 | 1.75 | 75.0% | -0.04 | 0.0059 | -0.058 | |||||
| 15.95 | 17.90 | 0.95 | 0.0092 | -0.056 | 150 | 0 | 0.4100 | 501 | 43.1% | -0.05 | 0.0093 | -0.064 | ||||
| 11.10 | 13.40 | 33.8% | 0.92 | 0.0162 | -0.067 | 155 | 0.0100 | 0.2800 | 3 | 3 | 29.9% | -0.08 | 0.0163 | -0.073 | ||
| 9.05 | 10.60 | 29.9% | 0.90 | 0.0226 | -0.075 | 157.5 | 0.1100 | 0.3300 | 1 | 27.1% | -0.10 | 0.0227 | -0.080 | |||
| 5.75 | 8.70 | 21.5% | 0.86 | 0.0330 | -0.084 | 160 | 0.2700 | 0.5500 | 25.4% | -0.14 | 0.0334 | -0.088 | ||||
| 4.85 | 5.85 | 25.1% | 0.79 | 0.0498 | -0.100 | 162.5 | 0.3900 | 0.8500 | 32 | 21.9% | -0.21 | 0.0504 | -0.104 | |||
| 2.91 | 3.70 | 1 | 21.7% | 0.65 | 0.0688 | -0.122 | 165 | 1.00 | 1.47 | 6 | 45 | 20.8% | -0.35 | 0.0699 | -0.125 | |
| 1.55 | 2.16 | 6 | 160 | 20.9% | 0.47 | 0.0769 | -0.128 | 167.5 | 2.06 | 2.57 | 10 | 202 | 20.3% | -0.54 | 0.0781 | -0.130 |
| 0.6800 | 1.12 | 4 | 29 | 20.4% | 0.29 | 0.0668 | -0.106 | 170 | 3.50 | 4.25 | 26 | 19.6% | -0.72 | 0.0675 | -0.106 | |
| 0.2900 | 0.6600 | 4 | 17 | 21.8% | 0.15 | 0.0455 | -0.070 | 172.5 | 5.25 | 7.35 | 252 | 25.9% | -0.86 | 0.0481 | -0.068 | |
| 0.0500 | 0.2600 | 1 | 72 | 20.7% | 0.07 | 0.0260 | -0.041 | 175 | 7.20 | 9.30 | 2 | 79 | 20.3% | -0.95 | 0.0319 | -0.050 |
| 0.0300 | 0.1100 | 23 | 41 | 21.9% | 0.04 | 0.0152 | -0.028 | 177.5 | 9.50 | 11.80 | 75 | -0.98 | 0.0152 | -0.057 | ||
| 0 | 0.1700 | 22 | 116 | 26.8% | 0.03 | 0.0102 | -0.024 | 180 | 12.45 | 14.25 | 10 | 33.6% | -0.99 | 0.0080 | -0.063 | |
| 0 | 0.8600 | 45 | 42.9% | 0.02 | 0.0075 | -0.022 | 182.5 | 14.50 | 17.40 | 41.5% | -0.99 | 0.0049 | -0.065 | |||
| 0.0100 | 0.2400 | 82 | 37.0% | 0.02 | 0.0058 | -0.020 | 185 | 17.00 | 20.05 | 48.3% | -1.00 | 0.0033 | -0.068 | |||
| 0 | 2.14 | 17 | 66.4% | 0.02 | 0.0045 | -0.019 | 187.5 | 19.50 | 22.60 | 53.7% | -1.00 | 0.0023 | -0.070 | |||
| 0 | 0.8500 | 45 | 56.6% | 0.01 | 0.0037 | -0.018 | 190 | 21.80 | 24.90 | 51.3% | -1.00 | 0.0016 | -0.071 | |||
| 0 | 2.13 | 76.4% | 0.01 | 0.0030 | -0.017 | 192.5 | 24.30 | 27.60 | 59.4% | -1.00 | 0.0012 | -0.072 | ||||
| 0 | 0.5600 | 28 | 60.0% | 0.01 | 0.0026 | -0.016 | 195 | 27.10 | 30.00 | 67.0% | -1.00 | 0.0008 | -0.073 | |||
| 0 | 2.13 | 86.0% | 0.01 | 0.0022 | -0.015 | 197.5 | 29.40 | 32.60 | 69.5% | -1.00 | 0.0006 | -0.074 | ||||
| 0 | 0.1800 | 3 | 56.3% | 0.01 | 0.0019 | -0.014 | 200 | 32.00 | 35.10 | 75.3% | -1.00 | 0.0004 | -0.075 | |||
| 0 | 2.13 | 95.0% | 0.01 | 0.0016 | -0.014 | 202.5 | 34.50 | 37.60 | 79.3% | -1.00 | 0.0004 | -0.076 | ||||
| 0 | 2.13 | 22 | 99.3% | 0.01 | 0.0014 | -0.013 | 205 | 37.00 | 39.95 | 80.3% | -1.00 | 0.0003 | -0.077 | |||
| 0 | 2.13 | 107.7% | 0.01 | 0.0011 | -0.012 | 210 | 42.20 | 44.85 | 89.8% | -1.00 | 0.0002 | -0.078 | ||||
| 0 | 2.13 | 20 | 115.8% | 0.01 | 0.0009 | -0.011 | 215 | 47.00 | 49.95 | 94.8% | -1.00 | 0.0001 | -0.079 | |||
| 0 | 2.13 | 1 | 123.5% | 0.00 | 0.0007 | -0.010 | 220 | 52.20 | 54.85 | 104.0% | -1.00 | 0.0001 | -0.080 | |||
| 0 | 2.13 | 130.9% | 0.00 | 0.0006 | -0.010 | 225 | 57.00 | 59.85 | 105.7% | -1.00 | 0.0000 | -0.080 | ||||
| 0 | 2.13 | 138.0% | 0.00 | 0.0005 | -0.009 | 230 | 62.20 | 64.90 | 118.5% | -1.00 | 0.0000 | -0.081 | ||||
| 0 | 2.13 | 144.9% | 0.00 | 0.0004 | -0.008 | 235 | 67.20 | 69.95 | 126.0% | -1.00 | 0.0000 | -0.081 | ||||
| 0 | 2.13 | 10 | 151.6% | 0.00 | 0.0004 | -0.008 | 240 | 72.20 | 74.75 | 127.1% | -1.00 | 0.0000 | -0.081 | |||
| 0 | 2.13 | 9 | 158.1% | 0.00 | 0.0003 | -0.007 | 245 | 77.20 | 79.85 | 135.7% | -1.00 | 0.0000 | -0.082 | |||
| 0 | 2.13 | 7 | 164.3% | 0.00 | 0.0003 | -0.007 | 250 | 82.50 | 85.00 | 151.9% | -1.00 | 0.0000 | -0.082 | |||
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 — Sep 11, 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