TMUS オプションチェーン T-Mobile US, Inc.
Cboe delayed options data · 基準日時： 18:44 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±3.5% (152.27–163.37) · ATM IV 41.5% · P/C オープンインタレスト 1.26
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | 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 | 買値 | 質問する | 出来高 | OI | IV | Δ | Γ | Θ | |
| 76.60 | 80.00 | 329.3% | 1.00 | 0.0000 | 0.000 | 80 | 0 | 2.15 | 401.2% | 0.00 | 0.0000 | 0.000 | ||||
| 71.50 | 75.00 | 295.4% | 1.00 | 0.0000 | 0.000 | 85 | 0 | 2.15 | 370.1% | 0.00 | 0.0000 | 0.000 | ||||
| 66.60 | 70.00 | 277.1% | 1.00 | 0.0000 | 0.000 | 90 | 0 | 2.15 | 340.8% | 0.00 | 0.0000 | 0.000 | ||||
| 61.50 | 65.00 | 246.9% | 1.00 | 0.0000 | 0.000 | 95 | 0 | 2.15 | 312.9% | 0.00 | 0.0000 | -0.000 | ||||
| 56.50 | 60.00 | 224.4% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 2.15 | 286.3% | 0.00 | 0.0000 | -0.000 | ||||
| 51.50 | 55.00 | 203.0% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 2.15 | 260.8% | -0.00 | 0.0000 | -0.000 | ||||
| 46.50 | 50.00 | 182.5% | 1.00 | 0.0000 | 0.000 | 110 | 0 | 0.1000 | 141.8% | -0.00 | 0.0000 | -0.001 | ||||
| 41.60 | 45.00 | 167.3% | 1.00 | 0.0001 | 0.000 | 115 | 0 | 0.1000 | 126.0% | -0.00 | 0.0001 | -0.001 | ||||
| 36.80 | 40.00 | 155.4% | 1.00 | 0.0002 | 0.000 | 120 | 0 | 1.00 | 159.6% | -0.00 | 0.0002 | -0.002 | ||||
| 31.60 | 35.00 | 129.0% | 1.00 | 0.0004 | -0.001 | 125 | 0 | 0.3000 | 10 | 112.2% | -0.00 | 0.0004 | -0.005 | |||
| 26.80 | 29.80 | 1 | 110.7% | 1.00 | 0.0009 | -0.006 | 130 | 0 | 0.9500 | 9 | 119.3% | -0.00 | 0.0009 | -0.010 | ||
| 21.90 | 24.60 | 8 | 10 | 89.6% | 0.99 | 0.0022 | -0.018 | 135 | 0 | 0.3500 | 10 | 257 | 82.1% | -0.01 | 0.0022 | -0.021 |
| 20.80 | 23.40 | 8 | 74.5% | 0.99 | 0.0026 | -0.022 | 136 | 0 | 2.15 | 119.7% | -0.01 | 0.0026 | -0.025 | |||
| 19.90 | 22.10 | 8 | 4 | 56.6% | 0.99 | 0.0031 | -0.027 | 137 | 0 | 0.8000 | 8 | 89.5% | -0.01 | 0.0031 | -0.029 | |
| 18.80 | 21.50 | 3 | 72.4% | 0.99 | 0.0037 | -0.032 | 138 | 0 | 1.00 | 2 | 90.4% | -0.01 | 0.0037 | -0.034 | ||
| 17.90 | 20.60 | 5 | 75.7% | 0.98 | 0.0044 | -0.037 | 139 | 0 | 2.00 | 1 | 104.6% | -0.02 | 0.0045 | -0.040 | ||
| 17.00 | 19.30 | 1 | 51 | 65.9% | 0.98 | 0.0053 | -0.044 | 140 | 0 | 0.1500 | 13 | 104 | 57.1% | -0.02 | 0.0053 | -0.047 |
| 15.60 | 18.00 | 1 | 10 | 0.97 | 0.0063 | -0.052 | 141 | 0 | 0.5500 | 3 | 68.9% | -0.03 | 0.0064 | -0.055 | ||
| 14.90 | 17.10 | 7 | 43.0% | 0.97 | 0.0076 | -0.062 | 142 | 0 | 0.7500 | 115 | 70.2% | -0.03 | 0.0076 | -0.064 | ||
| 13.90 | 16.40 | 7 | 56.1% | 0.96 | 0.0090 | -0.072 | 143 | 0.0500 | 0.1500 | 5 | 172 | 50.9% | -0.04 | 0.0091 | -0.074 | |
| 12.90 | 15.60 | 3 | 58.4% | 0.96 | 0.0107 | -0.085 | 144 | 0.1000 | 0.2500 | 3 | 32 | 53.2% | -0.04 | 0.0108 | -0.087 | |
| 12.00 | 14.10 | 8 | 42.2% | 0.95 | 0.0128 | -0.099 | 145 | 0 | 0.2500 | 6 | 674 | 46.8% | -0.05 | 0.0128 | -0.101 | |
| 11.10 | 13.80 | 59.2% | 0.94 | 0.0151 | -0.115 | 146 | 0.1000 | 0.6000 | 113 | 54.8% | -0.07 | 0.0152 | -0.117 | |||
| 9.70 | 12.70 | 16 | 45.6% | 0.92 | 0.0179 | -0.133 | 147 | 0.2000 | 0.3000 | 19 | 489 | 47.1% | -0.08 | 0.0180 | -0.135 | |
| 9.20 | 11.60 | 7 | 49.9% | 0.91 | 0.0211 | -0.153 | 148 | 0.2000 | 0.8000 | 154 | 52.5% | -0.10 | 0.0212 | -0.155 | ||
| 8.40 | 10.40 | 24 | 46.1% | 0.89 | 0.0247 | -0.175 | 149 | 0.2500 | 0.4500 | 168 | 43.8% | -0.11 | 0.0248 | -0.178 | ||
| 7.70 | 9.40 | 4 | 216 | 46.5% | 0.86 | 0.0287 | -0.200 | 150 | 0.4500 | 0.6000 | 48 | 1,321 | 45.3% | -0.14 | 0.0289 | -0.202 |
| 5.90 | 6.40 | 1 | 701 | 38.3% | 0.79 | 0.0402 | -0.264 | 152.5 | 0.9000 | 1.00 | 1,704 | 454 | 44.3% | -0.22 | 0.0405 | -0.267 |
| 4.30 | 4.60 | 79 | 425 | 40.8% | 0.68 | 0.0516 | -0.322 | 155 | 1.45 | 1.65 | 395 | 1,460 | 42.2% | -0.33 | 0.0522 | -0.325 |
| 2.90 | 3.10 | 502 | 760 | 41.3% | 0.54 | 0.0587 | -0.349 | 157.5 | 2.45 | 2.65 | 577 | 321 | 41.6% | -0.47 | 0.0594 | -0.354 |
| 1.75 | 1.90 | 149 | 1,009 | 40.4% | 0.39 | 0.0575 | -0.331 | 160 | 3.60 | 4.00 | 25 | 1,116 | 39.4% | -0.62 | 0.0582 | -0.335 |
| 0.9500 | 1.10 | 42 | 311 | 40.0% | 0.26 | 0.0484 | -0.275 | 162.5 | 5.20 | 5.80 | 27 | 38.4% | -0.75 | 0.0491 | -0.278 | |
| 0.4500 | 0.6000 | 109 | 434 | 39.6% | 0.16 | 0.0361 | -0.205 | 165 | 6.60 | 8.20 | 20 | 119 | 33.7% | -0.84 | 0.0366 | -0.206 |
| 0.0500 | 0.3000 | 359 | 45 | 36.4% | 0.10 | 0.0248 | -0.142 | 167.5 | 8.70 | 10.20 | 8 | -0.91 | 0.0253 | -0.142 | ||
| 0.1000 | 0.2500 | 49 | 210 | 43.4% | 0.06 | 0.0163 | -0.095 | 170 | 11.20 | 13.20 | 17 | 35.6% | -0.95 | 0.0169 | -0.094 | |
| 0 | 1.95 | 13 | 95 | 77.4% | 0.04 | 0.0105 | -0.063 | 172.5 | 13.00 | 15.80 | -0.97 | 0.0108 | -0.062 | |||
| 0 | 0.5000 | 2 | 426 | 60.7% | 0.02 | 0.0068 | -0.041 | 175 | 15.50 | 18.20 | 9 | -0.99 | 0.0064 | -0.044 | ||
| 0 | 0.5500 | 6 | 68.5% | 0.01 | 0.0044 | -0.027 | 177.5 | 18.00 | 20.90 | -0.99 | 0.0034 | -0.036 | ||||
| 0 | 0.0500 | 666 | 51.6% | 0.01 | 0.0028 | -0.018 | 180 | 20.60 | 24.10 | 73.2% | -1.00 | 0.0016 | -0.032 | |||
| 0 | 2.15 | 1 | 111.7% | 0.01 | 0.0019 | -0.012 | 182.5 | 23.00 | 26.60 | 75.5% | -1.00 | 0.0007 | -0.031 | |||
| 0 | 0.7500 | 72 | 92.5% | 0.00 | 0.0013 | -0.009 | 185 | 25.50 | 29.10 | 81.2% | -1.00 | 0.0003 | -0.030 | |||
| 0 | 0.8000 | 99.9% | 0.00 | 0.0009 | -0.006 | 187.5 | 28.00 | 31.60 | 86.8% | -1.00 | 0.0001 | -0.030 | ||||
| 0 | 0.1000 | 76 | 75.9% | 0.00 | 0.0006 | -0.004 | 190 | 30.60 | 34.10 | 96.5% | -1.00 | 0.0000 | -0.030 | |||
| 0 | 0.4500 | 100.5% | 0.00 | 0.0004 | -0.003 | 192.5 | 33.00 | 36.60 | 97.5% | -1.00 | 0.0000 | -0.030 | ||||
| 0 | 1.80 | 30 | 139.9% | 0.00 | 0.0003 | -0.002 | 195 | 35.50 | 39.10 | 102.6% | -1.00 | 0.0000 | -0.030 | |||
| 0 | 2.15 | 152.4% | 0.00 | 0.0002 | -0.002 | 197.5 | 38.00 | 41.60 | 107.7% | -1.00 | 0.0000 | -0.030 | ||||
| 0 | 0.6000 | 3 | 121.8% | 0.00 | 0.0002 | -0.001 | 200 | 40.50 | 44.10 | 112.7% | -1.00 | 0.0000 | -0.030 | |||
| 0 | 2.15 | 164.7% | 0.00 | 0.0001 | -0.001 | 202.5 | 43.00 | 46.60 | 117.5% | -1.00 | 0.0000 | -0.030 | ||||
| 0 | 1.20 | 1 | 150.2% | 0.00 | 0.0001 | -0.001 | 205 | 45.50 | 49.10 | 122.3% | -1.00 | 0.0000 | -0.030 | |||
| 0 | 2.15 | 32 | 182.1% | 0.00 | 0.0000 | -0.000 | 210 | 50.50 | 54.10 | 131.6% | -1.00 | 0.0000 | -0.030 | |||
| 0 | 2.15 | 12 | 193.2% | 0.00 | 0.0000 | -0.000 | 215 | 55.50 | 59.10 | 140.5% | -1.00 | 0.0000 | -0.030 | |||
| 0 | 2.15 | 203.8% | 0.00 | 0.0000 | -0.000 | 220 | 60.50 | 64.10 | 149.2% | -1.00 | 0.0000 | -0.030 | ||||
| 0 | 1.95 | 209.7% | 0.00 | 0.0000 | -0.000 | 225 | 65.50 | 69.10 | 157.6% | -1.00 | 0.0000 | -0.030 | ||||
| 0 | 1.95 | 219.5% | 0.00 | 0.0000 | -0.000 | 230 | 70.50 | 74.10 | 165.8% | -1.00 | 0.0000 | -0.030 | ||||
| 0 | 2.15 | 233.6% | 0.00 | 0.0000 | 0.000 | 235 | 75.50 | 79.10 | 173.7% | -1.00 | 0.0000 | -0.030 | ||||
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Oct 23, 2026
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット