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 ±7.6% (152.47–177.53) · ATM IV 33.7% · P/C open interest 1.04
| 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 | |
| 67.70 | 71.60 | 0.99 | 0.0008 | -0.024 | 95 | 0 | 2.13 | 126.1% | -0.01 | 0.0008 | -0.026 | |||||
| 62.70 | 66.65 | 0.99 | 0.0009 | -0.025 | 100 | 0 | 2.13 | 116.1% | -0.02 | 0.0010 | -0.028 | |||||
| 57.75 | 61.65 | 0.98 | 0.0011 | -0.026 | 105 | 0 | 2.13 | 106.5% | -0.02 | 0.0012 | -0.029 | |||||
| 52.75 | 56.65 | 0.98 | 0.0014 | -0.027 | 110 | 0 | 2.13 | 97.3% | -0.02 | 0.0015 | -0.030 | |||||
| 47.75 | 51.75 | 0.98 | 0.0017 | -0.028 | 115 | 0 | 2.13 | 88.4% | -0.02 | 0.0018 | -0.031 | |||||
| 42.80 | 46.70 | 0.97 | 0.0021 | -0.030 | 120 | 0 | 2.14 | 79.9% | -0.03 | 0.0023 | -0.033 | |||||
| 37.85 | 41.75 | 0.97 | 0.0027 | -0.032 | 125 | 0 | 2.17 | 71.9% | -0.04 | 0.0030 | -0.035 | |||||
| 33.40 | 36.25 | 0.96 | 0.0036 | -0.034 | 130 | 0 | 2.23 | 64.2% | -0.04 | 0.0039 | -0.037 | |||||
| 28.65 | 31.40 | 0.95 | 0.0048 | -0.037 | 135 | 0 | 2.35 | 57.0% | -0.05 | 0.0053 | -0.041 | |||||
| 24.10 | 26.65 | 33.9% | 0.93 | 0.0068 | -0.043 | 140 | 0.1600 | 0.7600 | 105 | 38.6% | -0.07 | 0.0073 | -0.046 | |||
| 19.35 | 22.00 | 33.5% | 0.90 | 0.0099 | -0.053 | 145 | 0.5700 | 1.32 | 1 | 17 | 38.4% | -0.11 | 0.0106 | -0.057 | ||
| 15.10 | 17.30 | 6 | 32.8% | 0.84 | 0.0144 | -0.071 | 150 | 1.48 | 1.77 | 3 | 31 | 37.1% | -0.17 | 0.0151 | -0.074 | |
| 11.20 | 13.10 | 3 | 32.3% | 0.76 | 0.0192 | -0.092 | 155 | 2.55 | 3.35 | 1 | 3 | 37.8% | -0.26 | 0.0198 | -0.094 | |
| 8.40 | 9.20 | 52 | 32.9% | 0.65 | 0.0233 | -0.107 | 160 | 4.05 | 4.60 | 1 | 58 | 35.4% | -0.37 | 0.0235 | -0.108 | |
| 5.65 | 6.40 | 12 | 63 | 32.9% | 0.53 | 0.0254 | -0.114 | 165 | 6.15 | 6.85 | 8 | 34.5% | -0.49 | 0.0252 | -0.113 | |
| 3.70 | 4.50 | 6 | 49 | 33.9% | 0.40 | 0.0249 | -0.109 | 170 | 9.10 | 10.35 | 4 | 99 | 36.0% | -0.62 | 0.0244 | -0.106 |
| 2.34 | 2.79 | 4 | 55 | 33.8% | 0.29 | 0.0220 | -0.095 | 175 | 12.60 | 14.00 | 3 | 36.7% | -0.73 | 0.0214 | -0.092 | |
| 1.36 | 1.81 | 5 | 68 | 34.3% | 0.19 | 0.0178 | -0.076 | 180 | 15.60 | 18.20 | 1 | 1 | 34.2% | -0.81 | 0.0171 | -0.074 |
| 0.6400 | 1.47 | 35.8% | 0.13 | 0.0134 | -0.059 | 185 | 20.05 | 22.65 | 35.4% | -0.88 | 0.0128 | -0.057 | ||||
| 0.1500 | 2.69 | 45.1% | 0.09 | 0.0098 | -0.047 | 190 | 24.15 | 27.90 | 1 | 37.0% | -0.91 | 0.0094 | -0.045 | |||
| 0 | 2.47 | 48.7% | 0.07 | 0.0075 | -0.041 | 195 | 28.80 | 32.70 | 1 | 37.5% | -0.93 | 0.0072 | -0.040 | |||
| 0 | 2.34 | 53.0% | 0.06 | 0.0060 | -0.038 | 200 | 33.85 | 37.55 | 41.2% | -0.94 | 0.0058 | -0.037 | ||||
| 0 | 2.24 | 57.2% | 0.05 | 0.0050 | -0.037 | 205 | 39.35 | 42.50 | 50.1% | -0.95 | 0.0048 | -0.036 | ||||
| 0.0100 | 0.6500 | 4 | 17 | 48.0% | 0.04 | 0.0042 | -0.037 | 210 | 43.80 | 47.50 | 48.8% | -0.96 | 0.0041 | -0.036 | ||
| 0 | 2.16 | 1 | 65.5% | 0.04 | 0.0037 | -0.036 | 215 | 49.35 | 52.45 | 58.4% | -0.96 | 0.0036 | -0.035 | |||
| 0 | 2.15 | 69.7% | 0.04 | 0.0032 | -0.035 | 220 | 53.60 | 57.45 | 53.5% | -0.96 | 0.0031 | -0.035 | ||||
| 0 | 2.14 | 1 | 73.6% | 0.03 | 0.0028 | -0.035 | 225 | 58.70 | 62.45 | 59.0% | -0.97 | 0.0028 | -0.035 | |||
| 0 | 2.14 | 77.5% | 0.03 | 0.0025 | -0.034 | 230 | 63.60 | 67.45 | 61.2% | -0.97 | 0.0026 | -0.035 | ||||
| 0 | 2.13 | 81.1% | 0.03 | 0.0023 | -0.034 | 235 | 68.60 | 72.45 | 64.9% | -0.97 | 0.0024 | -0.036 | ||||
| 0 | 2.13 | 84.7% | 0.03 | 0.0021 | -0.033 | 240 | 73.60 | 77.45 | 68.5% | -0.97 | 0.0022 | -0.036 | ||||
| 0 | 2.13 | 88.2% | 0.03 | 0.0019 | -0.033 | 245 | 78.60 | 82.45 | 72.0% | -0.98 | 0.0021 | -0.037 | ||||
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 13, 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.