TMUS optieketen T-Mobile US, Inc.
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 ±10.1% (142.53–174.73) · ATM IV 36.5% · P/C open interest 1.16
| 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 | |
| 77.40 | 81.50 | 1.00 | 0.0000 | -0.000 | 80 | 0 | 2.15 | 126.0% | -0.00 | 0.0000 | -0.000 | |||||
| 72.40 | 76.50 | 1.00 | 0.0000 | -0.001 | 85 | 0 | 2.15 | 116.3% | -0.00 | 0.0001 | -0.001 | |||||
| 67.50 | 71.50 | 1.00 | 0.0001 | -0.001 | 90 | 0 | 2.15 | 107.1% | -0.00 | 0.0001 | -0.001 | |||||
| 62.40 | 66.30 | 1.00 | 0.0001 | -0.001 | 95 | 0 | 2.15 | 2 | 98.4% | -0.00 | 0.0002 | -0.002 | ||||
| 57.50 | 61.40 | 4 | 12 | 1.00 | 0.0003 | -0.002 | 100 | 0 | 2.15 | 90.1% | -0.00 | 0.0004 | -0.003 | |||
| 52.60 | 56.20 | 1.00 | 0.0005 | -0.004 | 105 | 0 | 2.20 | 82.6% | -0.01 | 0.0006 | -0.005 | |||||
| 47.60 | 51.20 | 0.99 | 0.0008 | -0.006 | 110 | 0 | 2.20 | 74.9% | -0.01 | 0.0010 | -0.008 | |||||
| 42.70 | 46.80 | 44.0% | 0.99 | 0.0014 | -0.010 | 115 | 0 | 1.15 | 21 | 58.5% | -0.02 | 0.0017 | -0.012 | |||
| 37.80 | 41.40 | 4 | 0.98 | 0.0023 | -0.015 | 120 | 0 | 1.20 | 17 | 52.5% | -0.03 | 0.0027 | -0.018 | |||
| 32.80 | 36.70 | 34.2% | 0.96 | 0.0036 | -0.022 | 125 | 0 | 2.50 | 3 | 55.2% | -0.05 | 0.0041 | -0.026 | |||
| 28.20 | 31.80 | 3 | 36.6% | 0.94 | 0.0054 | -0.032 | 130 | 0 | 2.70 | 33 | 49.3% | -0.07 | 0.0060 | -0.036 | ||
| 23.50 | 27.20 | 36.4% | 0.91 | 0.0078 | -0.044 | 135 | 0 | 2.50 | 17 | 41.3% | -0.11 | 0.0085 | -0.048 | |||
| 19.20 | 22.90 | 2 | 2 | 37.2% | 0.86 | 0.0107 | -0.057 | 140 | 0.8000 | 2.55 | 9 | 28 | 38.1% | -0.16 | 0.0114 | -0.061 |
| 15.10 | 18.90 | 1 | 37.0% | 0.79 | 0.0140 | -0.071 | 145 | 1.75 | 3.80 | 3 | 19 | 38.1% | -0.23 | 0.0145 | -0.074 | |
| 11.40 | 15.20 | 6 | 36.4% | 0.72 | 0.0170 | -0.083 | 150 | 3.40 | 4.40 | 27 | 35.9% | -0.31 | 0.0174 | -0.085 | ||
| 8.20 | 12.00 | 1 | 10 | 36.0% | 0.62 | 0.0195 | -0.091 | 155 | 4.90 | 7.50 | 1 | 4 | 37.5% | -0.40 | 0.0195 | -0.091 |
| 5.50 | 9.30 | 8 | 50 | 35.5% | 0.52 | 0.0207 | -0.094 | 160 | 6.80 | 10.60 | 12 | 37.5% | -0.50 | 0.0204 | -0.093 | |
| 3.60 | 6.70 | 11 | 34.8% | 0.42 | 0.0204 | -0.091 | 165 | 9.70 | 13.50 | 11 | 37.2% | -0.60 | 0.0199 | -0.089 | ||
| 2.60 | 3.80 | 37 | 32.9% | 0.32 | 0.0189 | -0.083 | 170 | 13.00 | 16.80 | 1 | 4 | 36.5% | -0.69 | 0.0183 | -0.081 | |
| 1.15 | 3.50 | 2 | 16 | 34.5% | 0.24 | 0.0164 | -0.072 | 175 | 16.70 | 20.60 | 36.1% | -0.77 | 0.0158 | -0.069 | ||
| 0.7000 | 2.50 | 18 | 35.3% | 0.18 | 0.0136 | -0.059 | 180 | 21.50 | 24.80 | 38.6% | -0.83 | 0.0129 | -0.057 | |||
| 0 | 3.20 | 40.3% | 0.12 | 0.0107 | -0.047 | 185 | 25.50 | 29.30 | 37.8% | -0.88 | 0.0102 | -0.045 | ||||
| 0 | 2.80 | 43.3% | 0.09 | 0.0081 | -0.036 | 190 | 30.20 | 34.00 | 39.6% | -0.92 | 0.0077 | -0.034 | ||||
| 0 | 2.60 | 46.7% | 0.06 | 0.0060 | -0.027 | 195 | 35.00 | 38.80 | 41.6% | -0.94 | 0.0057 | -0.026 | ||||
| 0 | 1.95 | 2 | 47.3% | 0.04 | 0.0044 | -0.020 | 200 | 39.80 | 43.60 | 42.9% | -0.96 | 0.0042 | -0.019 | |||
| 0 | 2.40 | 53.6% | 0.03 | 0.0031 | -0.015 | 205 | 44.90 | 48.50 | 2 | 46.7% | -0.97 | 0.0030 | -0.014 | |||
| 0 | 2.35 | 57.0% | 0.02 | 0.0022 | -0.011 | 210 | 49.30 | 53.50 | 45.0% | -0.98 | 0.0021 | -0.010 | ||||
| 0 | 2.30 | 60.2% | 0.01 | 0.0016 | -0.008 | 215 | 54.50 | 58.40 | 49.6% | -0.99 | 0.0015 | -0.007 | ||||
| 0 | 2.15 | 62.6% | 0.01 | 0.0011 | -0.006 | 220 | 59.50 | 63.30 | 52.0% | -0.99 | 0.0011 | -0.005 | ||||
| 0 | 2.15 | 65.9% | 0.01 | 0.0008 | -0.004 | 225 | 64.50 | 68.30 | 54.3% | -0.99 | 0.0008 | -0.004 | ||||
| 0 | 2.25 | 69.7% | 0.00 | 0.0006 | -0.003 | 230 | 69.40 | 73.30 | 57.6% | -1.00 | 0.0005 | -0.003 | ||||
| 0 | 2.25 | 72.7% | 0.00 | 0.0004 | -0.002 | 235 | 74.30 | 78.20 | 58.3% | -1.00 | 0.0004 | -0.002 | ||||
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 27, 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.