MMM optieketen 3M Company
Cboe delayed options data · per 12:38 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 ±6.8% (153.75–176.25) · ATM IV 43.5% · P/C open interest 1.56
| 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 | |
| 68.25 | 70.95 | 0.98 | 0.0009 | -0.058 | 95 | 0 | 2.13 | 178.9% | -0.02 | 0.0009 | -0.058 | |||||
| 63.20 | 65.95 | 0.98 | 0.0010 | -0.060 | 100 | 0 | 2.13 | 164.7% | -0.02 | 0.0010 | -0.060 | |||||
| 58.20 | 60.95 | 0.98 | 0.0012 | -0.061 | 105 | 0 | 2.13 | 151.2% | -0.02 | 0.0012 | -0.061 | |||||
| 53.30 | 56.00 | 0.98 | 0.0015 | -0.063 | 110 | 0 | 1.95 | 135.5% | -0.02 | 0.0015 | -0.063 | |||||
| 48.30 | 51.00 | 0.97 | 0.0019 | -0.065 | 115 | 0 | 2.15 | 126.0% | -0.03 | 0.0019 | -0.065 | |||||
| 43.35 | 46.05 | 0.97 | 0.0023 | -0.068 | 120 | 0 | 2.16 | 113.9% | -0.03 | 0.0023 | -0.068 | |||||
| 38.35 | 41.05 | 0.96 | 0.0030 | -0.070 | 125 | 0 | 2.18 | 4 | 102.4% | -0.04 | 0.0030 | -0.070 | ||||
| 33.45 | 36.30 | 0.96 | 0.0038 | -0.073 | 130 | 0 | 2.21 | 4 | 91.2% | -0.04 | 0.0038 | -0.073 | ||||
| 28.40 | 30.55 | 0.95 | 0.0050 | -0.077 | 135 | 0 | 2.26 | 1 | 80.4% | -0.05 | 0.0050 | -0.077 | ||||
| 23.45 | 26.30 | 0.93 | 0.0069 | -0.083 | 140 | 0 | 2.35 | 7 | 70.0% | -0.07 | 0.0069 | -0.083 | ||||
| 18.85 | 21.50 | 39.5% | 0.91 | 0.0098 | -0.092 | 145 | 0.2500 | 1.34 | 33 | 52.5% | -0.09 | 0.0099 | -0.093 | |||
| 16.40 | 18.55 | 41.4% | 0.89 | 0.0125 | -0.103 | 148 | 0.3500 | 1.12 | 45.2% | -0.11 | 0.0126 | -0.104 | ||||
| 15.40 | 17.45 | 38.4% | 0.88 | 0.0135 | -0.108 | 149 | 0.6800 | 1.16 | 4 | 4 | 46.1% | -0.12 | 0.0136 | -0.108 | ||
| 14.50 | 16.35 | 3 | 36.5% | 0.86 | 0.0147 | -0.114 | 150 | 0.8200 | 1.19 | 15 | 99 | 45.2% | -0.14 | 0.0148 | -0.114 | |
| 12.25 | 14.60 | 1 | 39.3% | 0.83 | 0.0178 | -0.131 | 152.5 | 1.13 | 1.77 | 19 | 45.2% | -0.17 | 0.0179 | -0.132 | ||
| 10.55 | 12.25 | 39.2% | 0.78 | 0.0209 | -0.152 | 155 | 1.77 | 2.38 | 16 | 284 | 45.8% | -0.22 | 0.0210 | -0.153 | ||
| 8.85 | 10.25 | 39.3% | 0.72 | 0.0237 | -0.172 | 157.5 | 2.35 | 3.15 | 56 | 55 | 45.4% | -0.28 | 0.0238 | -0.173 | ||
| 7.15 | 8.75 | 1 | 71 | 40.1% | 0.65 | 0.0259 | -0.189 | 160 | 3.30 | 3.85 | 7 | 866 | 44.9% | -0.35 | 0.0261 | -0.190 |
| 6.30 | 7.05 | 3 | 41.9% | 0.59 | 0.0274 | -0.199 | 162.5 | 4.30 | 5.10 | 1 | 62 | 45.6% | -0.42 | 0.0276 | -0.201 | |
| 5.05 | 5.75 | 2 | 313 | 42.0% | 0.52 | 0.0282 | -0.203 | 165 | 5.40 | 6.30 | 7 | 177 | 45.1% | -0.49 | 0.0284 | -0.204 |
| 3.85 | 4.75 | 10 | 44 | 42.1% | 0.45 | 0.0282 | -0.200 | 167.5 | 6.80 | 7.65 | 2 | 45.0% | -0.56 | 0.0284 | -0.201 | |
| 2.97 | 3.70 | 7 | 179 | 41.9% | 0.38 | 0.0273 | -0.190 | 170 | 8.30 | 9.30 | 12 | 32 | 45.2% | -0.63 | 0.0276 | -0.192 |
| 2.05 | 2.79 | 2 | 16 | 40.7% | 0.31 | 0.0257 | -0.175 | 172.5 | 9.75 | 11.65 | 46.8% | -0.69 | 0.0260 | -0.176 | ||
| 1.53 | 2.15 | 7 | 181 | 41.0% | 0.25 | 0.0234 | -0.155 | 175 | 11.75 | 13.25 | 46.6% | -0.75 | 0.0237 | -0.157 | ||
| 1.04 | 1.54 | 1 | 9 | 40.3% | 0.20 | 0.0206 | -0.134 | 177.5 | 13.20 | 15.40 | 44.9% | -0.81 | 0.0209 | -0.136 | ||
| 0.7000 | 2.25 | 25 | 47.2% | 0.15 | 0.0176 | -0.113 | 180 | 15.10 | 17.70 | 1 | 45.0% | -0.85 | 0.0179 | -0.116 | ||
| 0.3200 | 1.96 | 47.5% | 0.12 | 0.0147 | -0.096 | 182.5 | 18.15 | 19.95 | 51.4% | -0.89 | 0.0150 | -0.098 | ||||
| 0.1700 | 0.6300 | 1 | 187 | 39.2% | 0.10 | 0.0121 | -0.082 | 185 | 19.80 | 22.25 | 48.3% | -0.91 | 0.0125 | -0.085 | ||
| 0.1500 | 0.6100 | 42.2% | 0.08 | 0.0101 | -0.072 | 187.5 | 22.20 | 24.85 | 52.2% | -0.93 | 0.0104 | -0.075 | ||||
| 0.0600 | 1.05 | 1 | 20 | 49.5% | 0.07 | 0.0086 | -0.066 | 190 | 24.55 | 27.15 | 52.7% | -0.94 | 0.0088 | -0.069 | ||
| 0 | 0.9500 | 5 | 54.4% | 0.05 | 0.0065 | -0.060 | 195 | 29.60 | 32.20 | 60.7% | -0.96 | 0.0066 | -0.061 | |||
| 0 | 2.18 | 73.4% | 0.04 | 0.0052 | -0.056 | 200 | 34.60 | 37.15 | 66.8% | -0.96 | 0.0052 | -0.057 | ||||
| 0 | 2.15 | 79.8% | 0.04 | 0.0042 | -0.054 | 205 | 39.40 | 41.85 | 66.5% | -0.97 | 0.0042 | -0.055 | ||||
| 0 | 1.55 | 80.0% | 0.03 | 0.0036 | -0.052 | 210 | 44.40 | 47.15 | 76.7% | -0.97 | 0.0035 | -0.052 | ||||
| 0 | 2.13 | 92.1% | 0.03 | 0.0030 | -0.051 | 215 | 49.40 | 52.15 | 82.4% | -0.98 | 0.0030 | -0.051 | ||||
| 0 | 2.13 | 98.0% | 0.03 | 0.0026 | -0.049 | 220 | 54.40 | 56.85 | 83.0% | -0.98 | 0.0026 | -0.049 | ||||
| 0 | 1.95 | 101.7% | 0.03 | 0.0023 | -0.048 | 225 | 59.40 | 62.15 | 93.2% | -0.98 | 0.0023 | -0.047 | ||||
| 0 | 1.95 | 107.0% | 0.02 | 0.0021 | -0.047 | 230 | 64.40 | 67.15 | 98.3% | -0.98 | 0.0020 | -0.046 | ||||
| 0 | 2.13 | 114.3% | 0.02 | 0.0018 | -0.046 | 235 | 69.40 | 72.35 | 103.3% | -0.98 | 0.0018 | -0.045 | ||||
| 0 | 2.13 | 119.4% | 0.02 | 0.0017 | -0.045 | 240 | 74.40 | 76.85 | 102.5% | -0.99 | 0.0016 | -0.043 | ||||
| 0 | 2.13 | 124.4% | 0.02 | 0.0015 | -0.044 | 245 | 79.40 | 82.15 | 112.8% | -0.99 | 0.0014 | -0.042 | ||||
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