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 ±8.6% (150.75–179.25) · ATM IV 31.9% · P/C open interest 0.64
| 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 | |
| 67.70 | 71.45 | 0.99 | 0.0007 | -0.015 | 95 | 0 | 1.15 | 91.6% | -0.01 | 0.0008 | -0.018 | |||||
| 62.70 | 66.65 | 0.99 | 0.0008 | -0.016 | 100 | 0 | 1.15 | 84.2% | -0.02 | 0.0010 | -0.019 | |||||
| 57.75 | 61.35 | 0.99 | 0.0010 | -0.017 | 105 | 0 | 1.15 | 77.1% | -0.02 | 0.0012 | -0.019 | |||||
| 52.75 | 56.70 | 0.98 | 0.0013 | -0.018 | 110 | 0 | 1.15 | 70.2% | -0.02 | 0.0015 | -0.020 | |||||
| 47.80 | 51.40 | 0.98 | 0.0016 | -0.019 | 115 | 0 | 1.15 | 63.7% | -0.03 | 0.0018 | -0.021 | |||||
| 42.80 | 46.45 | 0.98 | 0.0021 | -0.020 | 120 | 0 | 1.35 | 59.3% | -0.03 | 0.0023 | -0.023 | |||||
| 37.90 | 41.50 | 0.97 | 0.0027 | -0.022 | 125 | 0 | 1.15 | 51.2% | -0.04 | 0.0030 | -0.024 | |||||
| 33.70 | 36.15 | 0.96 | 0.0036 | -0.025 | 130 | 0 | 1.36 | 46.9% | -0.05 | 0.0040 | -0.027 | |||||
| 28.50 | 31.30 | 0.95 | 0.0050 | -0.028 | 135 | 0.0500 | 0.8000 | 36.8% | -0.06 | 0.0054 | -0.030 | |||||
| 23.95 | 26.60 | 20.9% | 0.93 | 0.0072 | -0.033 | 140 | 0.4900 | 0.8900 | 1 | 35.1% | -0.08 | 0.0075 | -0.035 | |||
| 19.35 | 22.10 | 1 | 1 | 28.1% | 0.89 | 0.0104 | -0.043 | 145 | 0.8400 | 1.36 | 1 | 33.3% | -0.12 | 0.0107 | -0.044 | |
| 15.30 | 17.90 | 30.3% | 0.83 | 0.0146 | -0.058 | 150 | 1.83 | 2.22 | 2 | 12 | 33.6% | -0.18 | 0.0147 | -0.058 | ||
| 11.45 | 13.35 | 1 | 1 | 28.2% | 0.74 | 0.0186 | -0.071 | 155 | 2.96 | 3.65 | 2 | 33.3% | -0.27 | 0.0186 | -0.071 | |
| 8.35 | 9.95 | 4 | 28.9% | 0.64 | 0.0217 | -0.081 | 160 | 4.65 | 5.25 | 1 | 11 | 32.5% | -0.37 | 0.0217 | -0.080 | |
| 6.20 | 7.35 | 9 | 30.5% | 0.53 | 0.0233 | -0.084 | 165 | 6.95 | 8.00 | 33.2% | -0.49 | 0.0232 | -0.084 | |||
| 4.05 | 4.85 | 21 | 29.5% | 0.41 | 0.0228 | -0.081 | 170 | 9.60 | 10.70 | 9 | 32.2% | -0.60 | 0.0227 | -0.081 | ||
| 2.61 | 3.25 | 20 | 29.7% | 0.31 | 0.0205 | -0.072 | 175 | 12.90 | 14.75 | 1 | 1 | 33.6% | -0.70 | 0.0205 | -0.072 | |
| 1.49 | 2.49 | 1 | 30.6% | 0.22 | 0.0172 | -0.060 | 180 | 16.15 | 18.60 | 1 | 32.1% | -0.79 | 0.0171 | -0.060 | ||
| 0.8600 | 1.60 | 2 | 30.7% | 0.15 | 0.0136 | -0.048 | 185 | 20.15 | 23.60 | 34.3% | -0.86 | 0.0134 | -0.047 | |||
| 0.3000 | 1.00 | 29.8% | 0.10 | 0.0102 | -0.037 | 190 | 24.30 | 27.85 | 32.4% | -0.90 | 0.0100 | -0.036 | ||||
| 0.0400 | 0.9700 | 31.9% | 0.07 | 0.0077 | -0.030 | 195 | 28.90 | 32.85 | 34.4% | -0.93 | 0.0074 | -0.029 | ||||
| 0 | 1.38 | 38.1% | 0.06 | 0.0060 | -0.026 | 200 | 33.85 | 37.70 | 37.0% | -0.95 | 0.0057 | -0.025 | ||||
| 0 | 0.9500 | 38.6% | 0.05 | 0.0048 | -0.024 | 205 | 38.65 | 42.60 | 38.4% | -0.96 | 0.0047 | -0.023 | ||||
| 0 | 0.9500 | 41.9% | 0.04 | 0.0041 | -0.023 | 210 | 43.60 | 47.50 | 40.5% | -0.96 | 0.0042 | -0.023 | ||||
| 0 | 0.9500 | 45.1% | 0.04 | 0.0035 | -0.022 | 215 | 48.50 | 52.50 | 42.9% | -0.97 | 0.0037 | -0.024 | ||||
| 0 | 0.9500 | 48.1% | 0.03 | 0.0031 | -0.022 | 220 | 53.55 | 57.50 | 46.8% | -0.97 | 0.0033 | -0.025 | ||||
| 0 | 0.9500 | 51.0% | 0.03 | 0.0027 | -0.021 | 225 | 58.60 | 62.50 | 50.5% | -0.98 | 0.0030 | -0.025 | ||||
| 0 | 0.9500 | 53.9% | 0.03 | 0.0024 | -0.021 | 230 | 63.65 | 67.50 | 54.2% | -0.98 | 0.0027 | -0.025 | ||||
| 0 | 0.9500 | 56.7% | 0.03 | 0.0022 | -0.021 | 235 | 68.55 | 72.50 | 56.1% | -0.98 | 0.0024 | -0.024 | ||||
| 0 | 0.9500 | 59.3% | 0.03 | 0.0020 | -0.020 | 240 | 73.70 | 77.50 | 60.9% | -0.98 | 0.0022 | -0.023 | ||||
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 27, 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.