TMUS option chain T-Mobile US, Inc.
Cboe delayed options data · के अनुसार 15:45 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±13.3% (137.16–179.26) · ATM IV 33.7% · P/C ओपन इंटरेस्ट 0.85
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 76.40 | 80.00 | 1.00 | 0.0001 | 0.000 | 80 | 0 | 1.05 | 75.8% | -0.00 | 0.0002 | -0.002 | |||||
| 71.40 | 75.10 | 1.00 | 0.0001 | 0.000 | 85 | 0 | 0.2500 | 56.1% | -0.00 | 0.0003 | -0.002 | |||||
| 66.50 | 70.10 | 1.00 | 0.0003 | 0.000 | 90 | 0 | 0.3000 | 5 | 52.8% | -0.01 | 0.0005 | -0.004 | ||||
| 61.50 | 65.40 | 15 | 1.00 | 0.0005 | 0.000 | 95 | 0 | 0.3000 | 2 | 48.2% | -0.01 | 0.0007 | -0.005 | |||
| 56.80 | 60.20 | 19 | 0.99 | 0.0008 | 0.000 | 100 | 0.1000 | 0.3500 | 123 | 46.6% | -0.01 | 0.0010 | -0.007 | |||
| 52.10 | 55.10 | 3 | 0.99 | 0.0013 | -0.003 | 105 | 0.2000 | 0.4500 | 2 | 3,366 | 44.8% | -0.02 | 0.0015 | -0.009 | ||
| 47.40 | 50.20 | 98 | 36.8% | 0.98 | 0.0019 | -0.007 | 110 | 0.1500 | 0.5500 | 658 | 41.0% | -0.03 | 0.0021 | -0.012 | ||
| 42.50 | 45.40 | 36.9% | 0.96 | 0.0028 | -0.012 | 115 | 0.3000 | 0.7000 | 24 | 39.3% | -0.04 | 0.0030 | -0.016 | |||
| 38.40 | 40.10 | 3 | 37.4% | 0.95 | 0.0040 | -0.017 | 120 | 0.5500 | 1.00 | 1 | 202 | 38.3% | -0.06 | 0.0040 | -0.021 | |
| 33.20 | 36.10 | 2 | 36.8% | 0.92 | 0.0054 | -0.024 | 125 | 1.00 | 1.55 | 112 | 38.3% | -0.09 | 0.0054 | -0.026 | ||
| 28.80 | 31.60 | 21 | 36.1% | 0.89 | 0.0070 | -0.030 | 130 | 1.50 | 2.10 | 189 | 37.1% | -0.12 | 0.0070 | -0.032 | ||
| 24.50 | 27.40 | 39 | 35.3% | 0.84 | 0.0088 | -0.037 | 135 | 2.35 | 2.65 | 218 | 35.9% | -0.16 | 0.0088 | -0.039 | ||
| 21.00 | 23.50 | 81 | 35.9% | 0.79 | 0.0106 | -0.043 | 140 | 3.30 | 3.70 | 298 | 35.2% | -0.21 | 0.0107 | -0.045 | ||
| 17.50 | 19.70 | 61 | 35.2% | 0.73 | 0.0124 | -0.049 | 145 | 4.60 | 5.00 | 445 | 34.5% | -0.27 | 0.0126 | -0.051 | ||
| 14.40 | 15.50 | 582 | 33.4% | 0.66 | 0.0139 | -0.053 | 150 | 6.10 | 6.70 | 1,089 | 33.7% | -0.34 | 0.0142 | -0.055 | ||
| 11.80 | 12.60 | 119 | 33.5% | 0.59 | 0.0150 | -0.056 | 155 | 8.20 | 8.80 | 632 | 33.4% | -0.42 | 0.0154 | -0.058 | ||
| 9.30 | 9.90 | 1 | 940 | 32.9% | 0.52 | 0.0155 | -0.057 | 160 | 10.70 | 12.20 | 656 | 34.6% | -0.50 | 0.0160 | -0.059 | |
| 7.20 | 7.80 | 315 | 32.7% | 0.44 | 0.0155 | -0.056 | 165 | 13.30 | 14.70 | 429 | 33.2% | -0.57 | 0.0160 | -0.058 | ||
| 5.70 | 6.30 | 339 | 33.3% | 0.37 | 0.0149 | -0.053 | 170 | 16.30 | 18.80 | 297 | 34.0% | -0.65 | 0.0154 | -0.054 | ||
| 4.10 | 4.60 | 2 | 788 | 32.4% | 0.30 | 0.0138 | -0.049 | 175 | 20.40 | 21.80 | 808 | 33.7% | -0.72 | 0.0142 | -0.050 | |
| 3.00 | 3.40 | 598 | 32.1% | 0.24 | 0.0124 | -0.044 | 180 | 24.50 | 26.10 | 1,092 | 34.9% | -0.78 | 0.0127 | -0.044 | ||
| 2.20 | 2.55 | 3 | 221 | 32.1% | 0.19 | 0.0108 | -0.039 | 185 | 28.70 | 30.60 | 262 | 36.0% | -0.83 | 0.0110 | -0.037 | |
| 1.55 | 2.25 | 750 | 33.1% | 0.15 | 0.0093 | -0.034 | 190 | 32.50 | 34.60 | 515 | 33.8% | -0.87 | 0.0093 | -0.031 | ||
| 1.10 | 1.80 | 411 | 33.5% | 0.12 | 0.0078 | -0.029 | 195 | 36.60 | 39.50 | 319 | 33.7% | -0.90 | 0.0076 | -0.025 | ||
| 0.7500 | 1.45 | 1,523 | 33.8% | 0.09 | 0.0065 | -0.024 | 200 | 41.30 | 44.40 | 637 | 35.1% | -0.93 | 0.0062 | -0.019 | ||
| 0.4500 | 0.8000 | 793 | 34.4% | 0.06 | 0.0043 | -0.016 | 210 | 51.00 | 53.90 | 976 | 36.5% | -0.96 | 0.0038 | -0.010 | ||
| 0.1000 | 0.5000 | 1 | 2,164 | 34.1% | 0.03 | 0.0028 | -0.011 | 220 | 60.80 | 63.60 | 198 | 38.0% | -0.98 | 0.0022 | -0.003 | |
| 0.1000 | 0.4000 | 6 | 982 | 36.7% | 0.02 | 0.0018 | -0.007 | 230 | 70.70 | 73.40 | 322 | 39.8% | -0.99 | 0.0013 | 0.000 | |
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
वोलैटिलिटी स्माइल — Jan 15, 2027
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs