TMUS chaîne d'options T-Mobile US, Inc.
Cboe delayed options data · au 06:43 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±3.9% (150.07–162.22) · ATM IV 46.5% · P/C open interest 1.26
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 74.20 | 78.20 | 256.5% | 1.00 | 0.0000 | 0.000 | 80 | 0 | 2.15 | 399.5% | 0.00 | 0.0000 | 0.000 | ||||
| 69.20 | 73.20 | 233.3% | 1.00 | 0.0000 | 0.000 | 85 | 0 | 2.15 | 368.1% | 0.00 | 0.0000 | 0.000 | ||||
| 64.20 | 68.20 | 211.4% | 1.00 | 0.0000 | 0.000 | 90 | 0 | 2.15 | 338.4% | 0.00 | 0.0000 | 0.000 | ||||
| 59.20 | 63.20 | 190.8% | 1.00 | 0.0000 | 0.000 | 95 | 0 | 2.15 | 310.2% | 0.00 | 0.0000 | 0.000 | ||||
| 54.20 | 58.20 | 171.2% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 2.15 | 283.3% | 0.00 | 0.0000 | 0.000 | ||||
| 49.20 | 53.20 | 152.6% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 2.15 | 257.6% | 0.00 | 0.0000 | 0.000 | ||||
| 44.20 | 48.20 | 134.9% | 1.00 | 0.0000 | 0.000 | 110 | 0 | 0.0500 | 128.6% | 0.00 | 0.0000 | 0.000 | ||||
| 39.10 | 43.20 | 1.00 | 0.0000 | 0.000 | 115 | 0 | 1.10 | 123.1% | 0.00 | 0.0000 | 0.000 | |||||
| 34.10 | 38.20 | 1.00 | 0.0000 | 0.000 | 120 | 0 | 1.00 | 155.8% | 0.00 | 0.0000 | 0.000 | |||||
| 29.30 | 33.20 | 98.3% | 1.00 | 0.0001 | 0.000 | 125 | 0 | 0.3000 | 10 | 108.6% | -0.00 | 0.0001 | -0.000 | |||
| 25.80 | 28.20 | 1 | 131.0% | 1.00 | 0.0003 | 0.000 | 130 | 0 | 0.9500 | 9 | 114.9% | -0.00 | 0.0003 | -0.002 | ||
| 20.00 | 23.20 | 8 | 10 | 93.1% | 1.00 | 0.0015 | -0.007 | 135 | 0 | 0.3500 | 10 | 257 | 77.9% | -0.00 | 0.0015 | -0.009 |
| 19.60 | 22.20 | 8 | 102.1% | 0.99 | 0.0020 | -0.011 | 136 | 0 | 2.15 | 114.4% | -0.01 | 0.0020 | -0.013 | |||
| 17.70 | 21.20 | 8 | 4 | 77.6% | 0.99 | 0.0027 | -0.015 | 137 | 0 | 0.8000 | 8 | 84.7% | -0.01 | 0.0027 | -0.017 | |
| 16.60 | 20.30 | 3 | 74.1% | 0.99 | 0.0035 | -0.021 | 138 | 0 | 1.20 | 2 | 89.5% | -0.01 | 0.0035 | -0.023 | ||
| 15.60 | 19.30 | 5 | 70.6% | 0.99 | 0.0046 | -0.029 | 139 | 0 | 2.20 | 1 | 101.9% | -0.02 | 0.0046 | -0.031 | ||
| 14.60 | 18.30 | 2 | 51 | 67.0% | 0.98 | 0.0058 | -0.038 | 140 | 0 | 0.1500 | 13 | 104 | 53.0% | -0.02 | 0.0058 | -0.040 |
| 13.20 | 17.30 | 1 | 10 | 49.0% | 0.97 | 0.0074 | -0.050 | 141 | 0 | 0.7500 | 3 | 68.8% | -0.03 | 0.0074 | -0.052 | |
| 12.40 | 16.30 | 7 | 54.3% | 0.97 | 0.0093 | -0.065 | 142 | 0 | 0.7500 | 115 | 65.1% | -0.04 | 0.0093 | -0.066 | ||
| 11.60 | 15.40 | 7 | 58.8% | 0.96 | 0.0115 | -0.082 | 143 | 0.0500 | 0.4500 | 6 | 172 | 55.8% | -0.05 | 0.0116 | -0.084 | |
| 10.70 | 14.40 | 3 | 57.2% | 0.94 | 0.0142 | -0.103 | 144 | 0.1000 | 0.5000 | 13 | 32 | 54.6% | -0.06 | 0.0142 | -0.104 | |
| 9.90 | 13.50 | 8 | 58.8% | 0.93 | 0.0171 | -0.126 | 145 | 0 | 0.3000 | 6 | 674 | 43.6% | -0.07 | 0.0172 | -0.128 | |
| 8.90 | 12.50 | 54.8% | 0.91 | 0.0205 | -0.153 | 146 | 0 | 0.8000 | 113 | 51.0% | -0.09 | 0.0206 | -0.155 | |||
| 8.50 | 11.30 | 16 | 56.4% | 0.89 | 0.0241 | -0.183 | 147 | 0.0500 | 0.8000 | 19 | 489 | 48.0% | -0.11 | 0.0242 | -0.184 | |
| 7.60 | 10.00 | 7 | 49.5% | 0.86 | 0.0280 | -0.214 | 148 | 0.0500 | 0.8000 | 154 | 44.1% | -0.14 | 0.0282 | -0.216 | ||
| 6.80 | 9.40 | 24 | 52.4% | 0.83 | 0.0320 | -0.247 | 149 | 0.2500 | 1.35 | 168 | 49.8% | -0.17 | 0.0323 | -0.250 | ||
| 5.80 | 8.40 | 4 | 216 | 47.8% | 0.80 | 0.0361 | -0.280 | 150 | 0.3500 | 1.15 | 61 | 1,321 | 44.1% | -0.21 | 0.0364 | -0.283 |
| 4.00 | 6.50 | 1 | 701 | 47.3% | 0.69 | 0.0453 | -0.354 | 152.5 | 1.30 | 1.80 | 1,853 | 454 | 47.0% | -0.31 | 0.0458 | -0.359 |
| 2.65 | 4.90 | 79 | 425 | 48.2% | 0.57 | 0.0512 | -0.399 | 155 | 2.10 | 2.50 | 404 | 1,460 | 44.8% | -0.43 | 0.0518 | -0.404 |
| 1.70 | 3.50 | 702 | 760 | 48.9% | 0.44 | 0.0520 | -0.398 | 157.5 | 3.00 | 4.00 | 772 | 321 | 42.2% | -0.56 | 0.0526 | -0.403 |
| 1.15 | 1.75 | 165 | 1,009 | 45.4% | 0.32 | 0.0473 | -0.351 | 160 | 4.00 | 6.60 | 26 | 1,116 | 44.9% | -0.69 | 0.0479 | -0.355 |
| 0.6500 | 1.10 | 62 | 311 | 45.6% | 0.21 | 0.0387 | -0.275 | 162.5 | 5.00 | 8.70 | 27 | 36.2% | -0.80 | 0.0392 | -0.277 | |
| 0.3000 | 0.5000 | 129 | 434 | 43.2% | 0.13 | 0.0286 | -0.193 | 165 | 7.50 | 10.60 | 22 | 119 | 31.8% | -0.88 | 0.0290 | -0.194 |
| 0.0500 | 0.2500 | 362 | 45 | 40.9% | 0.08 | 0.0193 | -0.122 | 167.5 | 9.50 | 13.10 | 8 | -0.93 | 0.0199 | -0.121 | ||
| 0.1000 | 0.2500 | 54 | 210 | 46.0% | 0.04 | 0.0119 | -0.070 | 170 | 12.00 | 15.60 | 17 | -0.97 | 0.0125 | -0.069 | ||
| 0 | 2.15 | 13 | 95 | 87.6% | 0.02 | 0.0068 | -0.037 | 172.5 | 14.40 | 18.30 | -0.99 | 0.0058 | -0.043 | |||
| 0 | 0.5000 | 2 | 426 | 66.5% | 0.01 | 0.0037 | -0.019 | 175 | 16.90 | 20.80 | 9 | -1.00 | 0.0016 | -0.035 | ||
| 0 | 0.5500 | 6 | 74.4% | 0.01 | 0.0019 | -0.009 | 177.5 | 19.40 | 22.70 | -1.00 | 0.0002 | -0.034 | ||||
| 0 | 0.0500 | 666 | 56.0% | 0.00 | 0.0009 | -0.004 | 180 | 21.90 | 26.00 | -1.00 | 0.0000 | -0.034 | ||||
| 0 | 2.15 | 1 | 119.1% | 0.00 | 0.0004 | -0.002 | 182.5 | 24.40 | 28.50 | -1.00 | 0.0000 | -0.034 | ||||
| 0 | 1.15 | 72 | 108.2% | 0.00 | 0.0002 | -0.001 | 185 | 26.90 | 31.00 | -1.00 | 0.0000 | -0.034 | ||||
| 0 | 2.15 | 133.4% | 0.00 | 0.0001 | -0.000 | 187.5 | 29.40 | 33.50 | -1.00 | 0.0000 | -0.034 | |||||
| 0 | 0.0500 | 76 | 74.3% | 0.00 | 0.0000 | -0.000 | 190 | 31.90 | 36.00 | -1.00 | 0.0000 | -0.034 | ||||
| 0 | 1.45 | 106.2% | 0.00 | 0.0000 | -0.000 | 192.5 | 34.40 | 38.50 | -1.00 | 0.0000 | -0.034 | |||||
| 0 | 2.15 | 30 | 153.4% | 0.00 | 0.0000 | 0.000 | 195 | 36.90 | 41.00 | -1.00 | 0.0000 | -0.034 | ||||
| 0 | 2.15 | 159.8% | 0.00 | 0.0000 | 0.000 | 197.5 | 39.40 | 43.50 | -1.00 | 0.0000 | -0.034 | |||||
| 0 | 1.00 | 3 | 127.8% | 0.00 | 0.0000 | 0.000 | 200 | 41.90 | 46.00 | -1.00 | 0.0000 | -0.034 | ||||
| 0 | 2.15 | 172.1% | 0.00 | 0.0000 | 0.000 | 202.5 | 44.40 | 48.50 | -1.00 | 0.0000 | -0.034 | |||||
| 0 | 2.15 | 1 | 178.0% | 0.00 | 0.0000 | 0.000 | 205 | 46.90 | 51.00 | -1.00 | 0.0000 | -0.034 | ||||
| 0 | 2.15 | 32 | 189.5% | 0.00 | 0.0000 | 0.000 | 210 | 51.90 | 56.00 | -1.00 | 0.0000 | -0.034 | ||||
| 0 | 2.15 | 12 | 200.6% | 0.00 | 0.0000 | 0.000 | 215 | 56.90 | 61.00 | -1.00 | 0.0000 | -0.034 | ||||
| 0 | 2.15 | 211.2% | 0.00 | 0.0000 | 0.000 | 220 | 61.90 | 66.00 | -1.00 | 0.0000 | -0.034 | |||||
| 0 | 2.15 | 221.5% | 0.00 | 0.0000 | 0.000 | 225 | 66.90 | 71.00 | -1.00 | 0.0000 | -0.034 | |||||
| 0 | 2.15 | 231.5% | 0.00 | 0.0000 | 0.000 | 230 | 71.90 | 76.00 | -1.00 | 0.0000 | -0.034 | |||||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Oct 23, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs