MMM optieketen 3M Company
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 ±7.2% (153.12–176.88) · ATM IV 37.5% · P/C open interest 3.64
| 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 | |
| 67.65 | 71.45 | 0.98 | 0.0009 | -0.044 | 95 | 0 | 2.13 | 2 | 146.2% | -0.02 | 0.0009 | -0.044 | ||||
| 62.65 | 66.60 | 0.98 | 0.0011 | -0.045 | 100 | 0 | 1.75 | 129.1% | -0.02 | 0.0011 | -0.045 | |||||
| 57.95 | 61.55 | 0.98 | 0.0013 | -0.047 | 105 | 0 | 2.13 | 123.5% | -0.02 | 0.0013 | -0.047 | |||||
| 52.80 | 56.35 | 0.97 | 0.0016 | -0.048 | 110 | 0 | 2.13 | 112.9% | -0.03 | 0.0016 | -0.048 | |||||
| 47.70 | 51.60 | 0.97 | 0.0020 | -0.050 | 115 | 0 | 2.13 | 102.7% | -0.03 | 0.0020 | -0.050 | |||||
| 42.85 | 46.65 | 0.97 | 0.0025 | -0.052 | 120 | 0 | 2.13 | 92.8% | -0.03 | 0.0025 | -0.052 | |||||
| 37.75 | 41.55 | 0.96 | 0.0031 | -0.054 | 125 | 0 | 2.14 | 83.4% | -0.04 | 0.0031 | -0.054 | |||||
| 33.45 | 36.10 | 0.95 | 0.0040 | -0.056 | 130 | 0 | 2.17 | 74.3% | -0.05 | 0.0040 | -0.057 | |||||
| 28.60 | 31.20 | 0.94 | 0.0053 | -0.060 | 135 | 0 | 2.24 | 65.6% | -0.06 | 0.0053 | -0.060 | |||||
| 23.75 | 26.45 | 30.5% | 0.92 | 0.0072 | -0.065 | 140 | 0.0500 | 2.11 | 4 | 56.0% | -0.08 | 0.0072 | -0.065 | |||
| 19.15 | 21.35 | 30.9% | 0.90 | 0.0102 | -0.074 | 145 | 0.5200 | 1.06 | 7 | 42.9% | -0.10 | 0.0102 | -0.074 | |||
| 15.05 | 17.25 | 1 | 37.9% | 0.85 | 0.0146 | -0.090 | 150 | 1.12 | 1.55 | 2 | 402 | 40.8% | -0.15 | 0.0147 | -0.091 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 152.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 11.25 | 12.60 | 12 | 35.7% | 0.76 | 0.0198 | -0.115 | 155 | 2.04 | 2.54 | 14 | 115 | 39.4% | -0.24 | 0.0200 | -0.116 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 157.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 8.25 | 9.35 | 23 | 38.0% | 0.65 | 0.0242 | -0.135 | 160 | 2.97 | 4.15 | 2 | 102 | 36.9% | -0.35 | 0.0245 | -0.136 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 162.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 5.45 | 6.40 | 1 | 61 | 37.2% | 0.52 | 0.0265 | -0.143 | 165 | 5.55 | 6.35 | 116 | 37.8% | -0.48 | 0.0268 | -0.145 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 167.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 3.30 | 4.10 | 13 | 39 | 36.3% | 0.39 | 0.0259 | -0.136 | 170 | 8.25 | 9.35 | 3 | 37.4% | -0.62 | 0.0264 | -0.138 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 172.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.92 | 2.41 | 32 | 35.8% | 0.27 | 0.0226 | -0.116 | 175 | 11.80 | 13.65 | 7 | 40.4% | -0.74 | 0.0231 | -0.118 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 177.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.09 | 1.45 | 35 | 36.3% | 0.18 | 0.0177 | -0.091 | 180 | 15.15 | 18.55 | 42.2% | -0.83 | 0.0184 | -0.094 | |||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 182.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.5500 | 1.33 | 4 | 39.6% | 0.12 | 0.0130 | -0.069 | 185 | 19.90 | 22.80 | 44.4% | -0.90 | 0.0136 | -0.073 | |||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 187.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.1800 | 0.8100 | 1 | 1 | 39.2% | 0.08 | 0.0095 | -0.057 | 190 | 24.65 | 27.50 | 47.6% | -0.93 | 0.0100 | -0.061 | ||
| 0.0400 | 0.7900 | 43.0% | 0.07 | 0.0073 | -0.052 | 195 | 29.45 | 32.25 | 50.1% | -0.95 | 0.0076 | -0.055 | ||||
| 0 | 2.21 | 59.9% | 0.06 | 0.0059 | -0.050 | 200 | 34.20 | 37.50 | 55.7% | -0.96 | 0.0062 | -0.053 | ||||
| 0 | 2.16 | 65.0% | 0.05 | 0.0049 | -0.049 | 205 | 38.50 | 42.45 | 51.8% | -0.96 | 0.0051 | -0.051 | ||||
| 0 | 2.14 | 70.1% | 0.05 | 0.0042 | -0.048 | 210 | 44.20 | 47.45 | 65.5% | -0.97 | 0.0043 | -0.051 | ||||
| 0 | 2.13 | 75.0% | 0.04 | 0.0037 | -0.048 | 215 | 49.20 | 52.45 | 70.3% | -0.97 | 0.0037 | -0.050 | ||||
| 0 | 2.13 | 79.8% | 0.04 | 0.0032 | -0.047 | 220 | 53.65 | 57.45 | 67.6% | -0.97 | 0.0033 | -0.048 | ||||
| 0 | 2.13 | 84.4% | 0.03 | 0.0028 | -0.046 | 225 | 58.60 | 62.45 | 70.9% | -0.98 | 0.0029 | -0.047 | ||||
| 0 | 2.13 | 88.8% | 0.03 | 0.0026 | -0.046 | 230 | 63.60 | 67.45 | 74.9% | -0.98 | 0.0026 | -0.046 | ||||
| 0 | 2.13 | 93.1% | 0.03 | 0.0023 | -0.045 | 235 | 68.60 | 72.45 | 78.8% | -0.98 | 0.0023 | -0.045 | ||||
| 0 | 2.13 | 97.3% | 0.03 | 0.0021 | -0.044 | 240 | 74.20 | 77.45 | 91.9% | -0.98 | 0.0021 | -0.044 | ||||
| 0 | 2.13 | 101.3% | 0.03 | 0.0019 | -0.044 | 245 | 79.20 | 82.45 | 95.9% | -0.98 | 0.0019 | -0.043 | ||||
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 — Nov 06, 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.