MMM optieketen 3M Company
Cboe delayed options data · per 15:39 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 ±6.4% (159.56–181.31) · ATM IV 27.1% · P/C open interest 0.18
| 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 | |
| 73.45 | 77.70 | 1.00 | 0.0002 | 0.000 | 95 | 0 | 2.13 | 125.0% | -0.00 | 0.0003 | -0.008 | |||||
| 68.50 | 72.70 | 1 | 1.00 | 0.0003 | 0.000 | 100 | 0 | 2.13 | 115.5% | -0.01 | 0.0004 | -0.009 | ||||
| 64.25 | 67.40 | 75.0% | 1.00 | 0.0004 | 0.000 | 105 | 0 | 2.13 | 106.5% | -0.01 | 0.0005 | -0.009 | ||||
| 58.80 | 62.70 | 8 | 47.1% | 0.99 | 0.0005 | 0.000 | 110 | 0 | 0.0500 | 1 | 1 | 56.0% | -0.01 | 0.0006 | -0.010 | |
| 54.30 | 57.45 | 63.9% | 0.99 | 0.0006 | -0.001 | 115 | 0 | 2.13 | 89.6% | -0.01 | 0.0008 | -0.011 | ||||
| 49.05 | 52.60 | 52.1% | 0.99 | 0.0008 | -0.003 | 120 | 0 | 2.13 | 1 | 81.6% | -0.01 | 0.0011 | -0.012 | |||
| 43.60 | 47.80 | 5 | 5 | 0.99 | 0.0011 | -0.004 | 125 | 0 | 2.14 | 2 | 73.9% | -0.01 | 0.0014 | -0.013 | ||
| 38.65 | 42.65 | 9 | 0.99 | 0.0015 | -0.006 | 130 | 0.0200 | 0.1300 | 144 | 113 | 41.1% | -0.02 | 0.0019 | -0.014 | ||
| 33.70 | 37.70 | 1 | 0.98 | 0.0021 | -0.009 | 135 | 0.0200 | 0.2500 | 107 | 145 | 39.2% | -0.02 | 0.0026 | -0.016 | ||
| 29.55 | 32.40 | 4 | 7 | 36.3% | 0.98 | 0.0031 | -0.012 | 140 | 0 | 0.4400 | 17 | 187 | 36.7% | -0.03 | 0.0037 | -0.019 |
| 24.90 | 27.70 | 3 | 1 | 38.3% | 0.97 | 0.0048 | -0.016 | 145 | 0.1300 | 0.3000 | 57 | 174 | 31.0% | -0.04 | 0.0056 | -0.023 |
| 20.15 | 23.00 | 104 | 35.7% | 0.95 | 0.0079 | -0.024 | 150 | 0.1900 | 0.6100 | 276 | 1,056 | 29.0% | -0.07 | 0.0088 | -0.030 | |
| 17.80 | 20.65 | 33.9% | 0.93 | 0.0103 | -0.031 | 152.5 | 0.4300 | 0.7500 | 2 | 5 | 28.7% | -0.09 | 0.0113 | -0.036 | ||
| 15.60 | 18.40 | 45 | 33.0% | 0.90 | 0.0134 | -0.040 | 155 | 0.7700 | 0.9900 | 36 | 349 | 28.6% | -0.12 | 0.0143 | -0.045 | |
| 13.40 | 16.35 | 32.3% | 0.86 | 0.0170 | -0.051 | 157.5 | 1.12 | 1.39 | 17 | 4 | 28.3% | -0.16 | 0.0176 | -0.055 | ||
| 11.60 | 14.30 | 3 | 420 | 32.4% | 0.81 | 0.0206 | -0.062 | 160 | 1.60 | 1.82 | 59 | 718 | 27.8% | -0.21 | 0.0209 | -0.064 |
| 9.80 | 11.90 | 24 | 20 | 30.5% | 0.75 | 0.0240 | -0.072 | 162.5 | 2.19 | 2.50 | 16 | 55 | 27.7% | -0.27 | 0.0241 | -0.073 |
| 8.25 | 8.80 | 749 | 1,558 | 26.8% | 0.69 | 0.0271 | -0.079 | 165 | 2.97 | 3.20 | 56 | 598 | 27.2% | -0.33 | 0.0269 | -0.079 |
| 6.60 | 7.50 | 12 | 19 | 27.3% | 0.62 | 0.0295 | -0.084 | 167.5 | 3.85 | 4.50 | 14 | 27.7% | -0.40 | 0.0290 | -0.083 | |
| 5.35 | 5.85 | 1,389 | 580 | 26.8% | 0.54 | 0.0308 | -0.087 | 170 | 5.05 | 5.50 | 282 | 350 | 27.3% | -0.48 | 0.0302 | -0.085 |
| 4.15 | 4.60 | 152 | 44 | 26.5% | 0.46 | 0.0310 | -0.086 | 172.5 | 6.25 | 6.80 | 4 | 26.8% | -0.55 | 0.0302 | -0.083 | |
| 3.10 | 3.55 | 7,088 | 11.4K | 26.2% | 0.39 | 0.0299 | -0.082 | 175 | 7.75 | 8.55 | 5 | 29 | 27.2% | -0.63 | 0.0291 | -0.079 |
| 2.31 | 2.68 | 32 | 27 | 26.0% | 0.32 | 0.0279 | -0.075 | 177.5 | 9.35 | 10.25 | 2 | 26.9% | -0.69 | 0.0271 | -0.072 | |
| 1.68 | 1.95 | 101 | 834 | 25.8% | 0.25 | 0.0251 | -0.067 | 180 | 11.10 | 12.05 | 1 | 156 | 26.4% | -0.76 | 0.0244 | -0.064 |
| 0.9200 | 1.40 | 8 | 24.6% | 0.19 | 0.0218 | -0.057 | 182.5 | 11.50 | 14.75 | 22.9% | -0.81 | 0.0212 | -0.053 | |||
| 0.7900 | 1.20 | 1,102 | 6,146 | 26.3% | 0.15 | 0.0182 | -0.046 | 185 | 13.75 | 16.30 | 34 | 19.2% | -0.86 | 0.0177 | -0.043 | |
| 0.5000 | 1.00 | 26.8% | 0.11 | 0.0148 | -0.037 | 187.5 | 16.00 | 19.20 | 22.8% | -0.90 | 0.0143 | -0.034 | ||||
| 0.3100 | 0.8500 | 13 | 436 | 27.5% | 0.08 | 0.0117 | -0.029 | 190 | 18.30 | 21.10 | 11 | -0.93 | 0.0112 | -0.026 | ||
| 0.1500 | 0.2700 | 16 | 359 | 26.0% | 0.05 | 0.0074 | -0.021 | 195 | 22.90 | 26.20 | -0.96 | 0.0071 | -0.017 | |||
| 0.0100 | 1.00 | 462 | 35.5% | 0.04 | 0.0053 | -0.017 | 200 | 27.90 | 31.05 | -0.97 | 0.0051 | -0.013 | ||||
| 0 | 1.05 | 1 | 40.0% | 0.03 | 0.0041 | -0.016 | 205 | 32.70 | 36.80 | 29.5% | -0.97 | 0.0039 | -0.011 | |||
| 0 | 2.00 | 54 | 50.7% | 0.02 | 0.0033 | -0.015 | 210 | 37.85 | 40.95 | -0.98 | 0.0032 | -0.010 | ||||
| 0 | 2.14 | 55.8% | 0.02 | 0.0027 | -0.015 | 215 | 42.70 | 46.75 | 1 | 36.2% | -0.98 | 0.0026 | -0.009 | |||
| 0 | 2.13 | 17 | 59.7% | 0.02 | 0.0023 | -0.014 | 220 | 47.65 | 51.75 | 38.7% | -0.98 | 0.0022 | -0.008 | |||
| 0 | 2.13 | 15 | 67.3% | 0.02 | 0.0017 | -0.013 | 230 | 57.65 | 61.75 | 46.4% | -0.99 | 0.0016 | -0.005 | |||
| 0 | 2.13 | 74.3% | 0.01 | 0.0013 | -0.012 | 240 | 67.70 | 71.75 | 54.7% | -0.99 | 0.0016 | -0.004 | ||||
| 0 | 2.13 | 80.9% | 0.01 | 0.0010 | -0.011 | 250 | 77.65 | 81.75 | 60.5% | -0.99 | 0.0014 | -0.013 | ||||
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 20, 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