MMM Optionskette 3M Company
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±9.7% (154.28–187.32) · ATM IV 28.4% · P/C Open Interest 1.03
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 70.55 | 74.35 | 73.2% | 1.00 | 0.0002 | 0.000 | 90 | 0 | 2.13 | 50 | 92.0% | -0.00 | 0.0003 | -0.003 | |||
| 65.60 | 69.35 | 2 | 67.5% | 1.00 | 0.0002 | 0.000 | 95 | 0 | 2.08 | 71 | 84.3% | -0.00 | 0.0004 | -0.004 | ||
| 60.95 | 64.40 | 9 | 67.7% | 1.00 | 0.0004 | 0.000 | 100 | 0 | 2.14 | 93 | 78.0% | -0.01 | 0.0005 | -0.004 | ||
| 56.00 | 59.40 | 2 | 61.9% | 1.00 | 0.0005 | 0.000 | 105 | 0 | 0.4500 | 67 | 53.4% | -0.01 | 0.0007 | -0.005 | ||
| 51.10 | 54.45 | 3 | 57.4% | 0.99 | 0.0008 | 0.000 | 110 | 0.0100 | 0.3100 | 2 | 74 | 40.3% | -0.01 | 0.0010 | -0.006 | |
| 46.05 | 49.50 | 51.3% | 0.99 | 0.0012 | -0.001 | 115 | 0 | 0.2600 | 1 | 49 | 40.0% | -0.01 | 0.0014 | -0.008 | ||
| 41.10 | 44.55 | 2 | 46.5% | 0.98 | 0.0019 | -0.004 | 120 | 0 | 0.3800 | 3 | 152 | 37.8% | -0.02 | 0.0020 | -0.010 | |
| 36.20 | 39.70 | 29 | 42.9% | 0.97 | 0.0029 | -0.008 | 125 | 0 | 0.6300 | 3 | 104 | 36.4% | -0.03 | 0.0030 | -0.013 | |
| 31.30 | 34.90 | 25 | 39.2% | 0.96 | 0.0044 | -0.014 | 130 | 0.0500 | 0.8300 | 167 | 33.9% | -0.05 | 0.0044 | -0.018 | ||
| 27.40 | 30.20 | 3 | 26 | 40.2% | 0.93 | 0.0065 | -0.021 | 135 | 0.4900 | 1.01 | 27 | 107 | 33.0% | -0.07 | 0.0065 | -0.024 |
| 22.75 | 25.70 | 25 | 37.1% | 0.89 | 0.0093 | -0.030 | 140 | 0.7500 | 1.40 | 47 | 207 | 30.8% | -0.11 | 0.0093 | -0.033 | |
| 17.90 | 21.40 | 50 | 33.4% | 0.83 | 0.0124 | -0.041 | 145 | 1.30 | 3.75 | 42 | 450 | 29.3% | -0.17 | 0.0125 | -0.043 | |
| 14.20 | 17.50 | 1 | 269 | 32.8% | 0.76 | 0.0155 | -0.050 | 150 | 2.74 | 3.75 | 85 | 296 | 31.5% | -0.25 | 0.0158 | -0.053 |
| 11.40 | 13.50 | 2 | 190 | 32.2% | 0.67 | 0.0183 | -0.058 | 155 | 4.15 | 5.40 | 9 | 426 | 30.9% | -0.33 | 0.0186 | -0.060 |
| 8.55 | 9.70 | 11 | 280 | 30.3% | 0.57 | 0.0202 | -0.062 | 160 | 6.25 | 7.25 | 15 | 3,197 | 30.2% | -0.43 | 0.0207 | -0.064 |
| 6.10 | 6.90 | 23 | 392 | 29.2% | 0.47 | 0.0209 | -0.062 | 165 | 7.80 | 10.15 | 16 | 193 | 28.6% | -0.54 | 0.0215 | -0.064 |
| 4.25 | 5.55 | 46 | 601 | 30.4% | 0.37 | 0.0201 | -0.058 | 170 | 10.60 | 12.65 | 13 | 202 | 26.4% | -0.64 | 0.0208 | -0.059 |
| 2.80 | 3.35 | 15 | 649 | 28.7% | 0.28 | 0.0181 | -0.051 | 175 | 13.65 | 17.35 | 258 | 27.3% | -0.74 | 0.0186 | -0.051 | |
| 1.79 | 2.27 | 54 | 1,905 | 28.6% | 0.20 | 0.0152 | -0.042 | 180 | 17.90 | 20.50 | 113 | 24.9% | -0.82 | 0.0155 | -0.041 | |
| 0.7900 | 1.72 | 132 | 452 | 28.2% | 0.14 | 0.0121 | -0.033 | 185 | 22.00 | 25.20 | 52 | 23.9% | -0.88 | 0.0120 | -0.030 | |
| 0.3000 | 1.11 | 15 | 239 | 27.5% | 0.10 | 0.0092 | -0.025 | 190 | 26.55 | 29.85 | 1 | 20.6% | -0.92 | 0.0088 | -0.021 | |
| 0.2300 | 0.9300 | 337 | 29.5% | 0.07 | 0.0068 | -0.019 | 195 | 31.25 | 34.85 | 3 | -0.95 | 0.0062 | -0.013 | |||
| 0.2300 | 0.4800 | 11 | 375 | 29.5% | 0.05 | 0.0051 | -0.015 | 200 | 36.10 | 39.65 | 2 | -0.97 | 0.0044 | -0.009 | ||
| 0.0500 | 0.6300 | 1 | 141 | 34.6% | 0.03 | 0.0031 | -0.011 | 210 | 45.90 | 49.55 | -0.98 | 0.0026 | -0.003 | |||
| 0 | 0.7800 | 76 | 40.6% | 0.02 | 0.0022 | -0.009 | 220 | 55.70 | 60.00 | -0.99 | 0.0017 | 0.000 | ||||
| 0 | 0.9000 | 21 | 46.4% | 0.02 | 0.0016 | -0.008 | 230 | 65.85 | 69.50 | -0.99 | 0.0012 | 0.000 | ||||
| 0 | 2.13 | 32 | 59.7% | 0.01 | 0.0012 | -0.007 | 240 | 75.85 | 79.30 | -1.00 | 0.0019 | 0.000 | ||||
| 0 | 2.13 | 41 | 64.4% | 0.01 | 0.0010 | -0.006 | 250 | 85.90 | 89.50 | -1.00 | 0.0000 | -0.021 | ||||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Dec 18, 2026
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.