TMUS rantai opsi T-Mobile US, Inc.
Cboe delayed options data · per 03:38 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±3.6% (179.95–193.35) · ATM IV 28.4% · P/C open interest 0.79
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 85.90 | 89.50 | 194.7% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 2.15 | 243.3% | 0.00 | 0.0000 | 0.000 | ||||
| 81.00 | 84.50 | 184.9% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 2.15 | 227.0% | 0.00 | 0.0000 | -0.000 | ||||
| 75.60 | 79.50 | 150.3% | 1.00 | 0.0000 | 0.000 | 110 | 0 | 2.15 | 211.3% | 0.00 | 0.0000 | -0.000 | ||||
| 71.00 | 74.50 | 158.0% | 1.00 | 0.0000 | 0.000 | 115 | 0 | 2.15 | 196.3% | 0.00 | 0.0000 | -0.000 | ||||
| 65.60 | 69.50 | 126.3% | 1.00 | 0.0000 | 0.000 | 120 | 0 | 2.15 | 181.8% | -0.00 | 0.0000 | -0.000 | ||||
| 60.70 | 64.60 | 125.6% | 1.00 | 0.0000 | 0.000 | 125 | 0 | 2.15 | 167.9% | -0.00 | 0.0000 | -0.000 | ||||
| 56.00 | 59.60 | 124.6% | 1.00 | 0.0000 | 0.000 | 130 | 0 | 2.15 | 154.4% | -0.00 | 0.0000 | -0.001 | ||||
| 50.70 | 54.60 | 103.4% | 1.00 | 0.0001 | 0.000 | 135 | 0 | 2.15 | 141.3% | -0.00 | 0.0001 | -0.001 | ||||
| 46.00 | 49.60 | 102.1% | 1.00 | 0.0001 | 0.000 | 140 | 0 | 2.15 | 1 | 128.5% | -0.00 | 0.0001 | -0.002 | |||
| 40.70 | 44.60 | 82.7% | 1.00 | 0.0002 | 0.000 | 145 | 0 | 2.15 | 1 | 116.1% | -0.00 | 0.0002 | -0.003 | |||
| 35.70 | 39.60 | 72.9% | 1.00 | 0.0005 | -0.000 | 150 | 0 | 0.3500 | 30 | 72.3% | -0.00 | 0.0005 | -0.005 | |||
| 31.00 | 34.60 | 70.5% | 1.00 | 0.0009 | -0.004 | 155 | 0 | 2.15 | 14 | 91.9% | -0.00 | 0.0009 | -0.008 | |||
| 28.20 | 32.10 | 58.5% | 0.99 | 0.0013 | -0.006 | 157.5 | 0 | 2.15 | 4 | 86.0% | -0.01 | 0.0013 | -0.010 | |||
| 25.70 | 29.60 | 53.8% | 0.99 | 0.0018 | -0.010 | 160 | 0 | 2.15 | 189 | 80.1% | -0.01 | 0.0018 | -0.013 | |||
| 23.50 | 26.40 | 0.99 | 0.0025 | -0.014 | 162.5 | 0 | 2.15 | 74.2% | -0.01 | 0.0025 | -0.017 | |||||
| 20.70 | 24.60 | 44.6% | 0.98 | 0.0036 | -0.020 | 165 | 0 | 2.15 | 13 | 47 | 68.3% | -0.02 | 0.0036 | -0.023 | ||
| 18.20 | 22.10 | 40.1% | 0.98 | 0.0052 | -0.028 | 167.5 | 0 | 2.15 | 2 | 16 | 62.4% | -0.02 | 0.0052 | -0.030 | ||
| 15.80 | 19.70 | 12 | 39.2% | 0.97 | 0.0075 | -0.038 | 170 | 0 | 2.20 | 30 | 88 | 56.8% | -0.04 | 0.0075 | -0.040 | |
| 13.30 | 16.60 | 0.95 | 0.0108 | -0.051 | 172.5 | 0 | 2.25 | 12 | 14 | 51.2% | -0.05 | 0.0109 | -0.054 | |||
| 12.50 | 14.40 | 1 | 42 | 42.6% | 0.92 | 0.0156 | -0.069 | 175 | 0.0500 | 0.4000 | 21 | 90 | 28.7% | -0.08 | 0.0158 | -0.071 |
| 8.70 | 12.20 | 3 | 2 | 28.8% | 0.89 | 0.0222 | -0.090 | 177.5 | 0.1000 | 2.55 | 10 | 99 | 41.4% | -0.12 | 0.0225 | -0.092 |
| 7.30 | 9.70 | 14 | 42 | 30.9% | 0.83 | 0.0308 | -0.115 | 180 | 0.0500 | 1.75 | 31 | 22 | 29.6% | -0.17 | 0.0312 | -0.117 |
| 5.60 | 7.60 | 36 | 529 | 30.6% | 0.75 | 0.0406 | -0.141 | 182.5 | 0 | 2.35 | 41 | 6 | 26.2% | -0.26 | 0.0411 | -0.143 |
| 4.00 | 6.00 | 40 | 63 | 30.9% | 0.64 | 0.0492 | -0.162 | 185 | 0.6500 | 2.60 | 92 | 100 | 22.9% | -0.37 | 0.0498 | -0.164 |
| 2.25 | 4.10 | 16 | 30 | 27.0% | 0.51 | 0.0532 | -0.170 | 187.5 | 2.65 | 4.40 | 23 | 29.8% | -0.50 | 0.0539 | -0.172 | |
| 1.65 | 2.35 | 48 | 124 | 26.1% | 0.38 | 0.0506 | -0.162 | 190 | 3.00 | 5.70 | 10 | 51 | 24.4% | -0.63 | 0.0512 | -0.163 |
| 0.7500 | 2.60 | 64 | 6 | 30.5% | 0.27 | 0.0429 | -0.141 | 192.5 | 4.90 | 7.50 | 1 | 25.2% | -0.74 | 0.0436 | -0.142 | |
| 0.6500 | 1.65 | 19 | 80 | 31.4% | 0.18 | 0.0335 | -0.116 | 195 | 6.90 | 9.50 | 1 | 24.9% | -0.83 | 0.0346 | -0.118 | |
| 0.2000 | 0.6000 | 4 | 26.4% | 0.12 | 0.0249 | -0.092 | 197.5 | 8.40 | 11.60 | -0.89 | 0.0266 | -0.098 | ||||
| 0.1000 | 1.30 | 57 | 15 | 36.1% | 0.09 | 0.0180 | -0.071 | 200 | 10.70 | 14.60 | -0.93 | 0.0202 | -0.081 | |||
| 0 | 0.4000 | 30.1% | 0.06 | 0.0129 | -0.055 | 202.5 | 13.70 | 17.00 | 30.3% | -0.96 | 0.0149 | -0.063 | ||||
| 0 | 2.25 | 2 | 1 | 52.1% | 0.04 | 0.0093 | -0.042 | 205 | 15.60 | 19.50 | -0.98 | 0.0102 | -0.046 | |||
| 0 | 2.20 | 56.4% | 0.03 | 0.0067 | -0.033 | 207.5 | 18.70 | 22.00 | 37.6% | -0.99 | 0.0062 | -0.035 | ||||
| 0 | 0.7500 | 15 | 46.5% | 0.02 | 0.0049 | -0.025 | 210 | 20.60 | 24.50 | -1.00 | 0.0030 | -0.030 | ||||
| 0 | 2.15 | 24 | 69.1% | 0.01 | 0.0027 | -0.016 | 215 | 25.60 | 29.50 | -1.00 | 0.0004 | -0.027 | ||||
| 0 | 0.8000 | 61.5% | 0.01 | 0.0015 | -0.010 | 220 | 30.80 | 34.50 | -1.00 | 0.0000 | -0.027 | |||||
| 0 | 2.15 | 84.9% | 0.00 | 0.0009 | -0.007 | 225 | 35.60 | 39.50 | -1.00 | 0.0000 | -0.027 | |||||
| 0 | 2.15 | 92.2% | 0.00 | 0.0006 | -0.004 | 230 | 40.60 | 44.50 | -1.00 | 0.0000 | -0.027 | |||||
| 0 | 2.15 | 99.3% | 0.00 | 0.0004 | -0.003 | 235 | 45.60 | 49.50 | -1.00 | 0.0000 | -0.027 | |||||
| 0 | 2.15 | 106.0% | 0.00 | 0.0002 | -0.002 | 240 | 50.60 | 54.50 | -1.00 | 0.0000 | -0.027 | |||||
| 0 | 2.15 | 112.6% | 0.00 | 0.0002 | -0.002 | 245 | 55.60 | 59.50 | -1.00 | 0.0000 | -0.027 | |||||
| 0 | 2.15 | 118.9% | 0.00 | 0.0001 | -0.001 | 250 | 60.60 | 64.50 | -1.00 | 0.0000 | -0.027 | |||||
| 0 | 2.15 | 125.0% | 0.00 | 0.0001 | -0.001 | 255 | 65.60 | 69.50 | -1.00 | 0.0000 | -0.027 | |||||
| 0 | 2.15 | 130.9% | 0.00 | 0.0001 | -0.001 | 260 | 70.60 | 74.50 | -1.00 | 0.0000 | -0.027 | |||||
| 0 | 2.15 | 136.7% | 0.00 | 0.0000 | -0.001 | 265 | 75.60 | 79.50 | -1.00 | 0.0000 | -0.027 | |||||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Sep 11, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput