TMUS option chain T-Mobile US, Inc.
Cboe delayed options data · के अनुसार 09:38 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 ±14.5% (159.55–213.75) · ATM IV 29.9% · P/C open interest 0.99
| 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 | |
| 91.50 | 95.50 | 14 | 59.0% | 1.00 | 0.0002 | 0.000 | 95 | 0 | 0.9500 | 1 | 58.7% | -0.01 | 0.0003 | -0.003 | ||
| 87.00 | 90.50 | 17 | 58.8% | 0.99 | 0.0004 | 0.000 | 100 | 0 | 1.00 | 103 | 55.3% | -0.01 | 0.0004 | -0.004 | ||
| 81.70 | 85.60 | 3 | 52.1% | 0.99 | 0.0005 | 0.000 | 105 | 0 | 0.5000 | 2 | 3,366 | 46.2% | -0.01 | 0.0006 | -0.005 | |
| 76.80 | 80.70 | 98 | 49.2% | 0.99 | 0.0007 | 0.000 | 110 | 0 | 2.40 | 2 | 108 | 56.7% | -0.01 | 0.0008 | -0.006 | |
| 72.00 | 75.90 | 47.8% | 0.98 | 0.0009 | 0.000 | 115 | 0 | 2.50 | 11 | 53.2% | -0.02 | 0.0010 | -0.008 | |||
| 67.10 | 71.00 | 3 | 44.8% | 0.98 | 0.0012 | 0.000 | 120 | 0 | 2.60 | 178 | 49.8% | -0.03 | 0.0013 | -0.010 | ||
| 62.30 | 66.20 | 1 | 43.0% | 0.97 | 0.0016 | 0.000 | 125 | 0 | 2.75 | 2 | 47 | 46.7% | -0.03 | 0.0017 | -0.012 | |
| 57.80 | 61.40 | 3 | 42.1% | 0.96 | 0.0020 | 0.000 | 130 | 0.3500 | 1.00 | 2 | 156 | 36.9% | -0.04 | 0.0021 | -0.014 | |
| 52.80 | 56.70 | 39.4% | 0.95 | 0.0026 | -0.002 | 135 | 0.0500 | 3.20 | 169 | 41.2% | -0.06 | 0.0027 | -0.017 | |||
| 48.50 | 52.10 | 31 | 39.1% | 0.93 | 0.0033 | -0.007 | 140 | 0.1000 | 3.50 | 133 | 38.7% | -0.07 | 0.0034 | -0.020 | ||
| 43.90 | 47.50 | 29 | 37.3% | 0.91 | 0.0041 | -0.011 | 145 | 1.00 | 3.90 | 1 | 299 | 38.5% | -0.09 | 0.0041 | -0.024 | |
| 39.50 | 42.70 | 1 | 395 | 35.3% | 0.89 | 0.0049 | -0.017 | 150 | 1.05 | 3.10 | 923 | 33.1% | -0.12 | 0.0050 | -0.028 | |
| 35.20 | 38.40 | 59 | 34.2% | 0.86 | 0.0059 | -0.022 | 155 | 1.75 | 3.60 | 374 | 32.2% | -0.14 | 0.0060 | -0.031 | ||
| 31.10 | 34.20 | 237 | 33.2% | 0.83 | 0.0069 | -0.027 | 160 | 2.65 | 4.20 | 40 | 719 | 31.3% | -0.18 | 0.0070 | -0.035 | |
| 26.90 | 30.80 | 31 | 32.8% | 0.79 | 0.0080 | -0.032 | 165 | 3.30 | 5.70 | 1 | 430 | 30.9% | -0.22 | 0.0081 | -0.039 | |
| 23.60 | 26.70 | 329 | 32.0% | 0.74 | 0.0090 | -0.036 | 170 | 4.40 | 8.30 | 40 | 276 | 31.9% | -0.26 | 0.0092 | -0.042 | |
| 20.20 | 23.30 | 99 | 31.5% | 0.69 | 0.0099 | -0.040 | 175 | 5.80 | 9.60 | 893 | 30.9% | -0.31 | 0.0102 | -0.045 | ||
| 16.80 | 20.70 | 17 | 227 | 31.3% | 0.64 | 0.0107 | -0.043 | 180 | 8.50 | 10.00 | 1 | 1,184 | 29.8% | -0.37 | 0.0110 | -0.047 |
| 14.00 | 17.70 | 7 | 161 | 30.7% | 0.58 | 0.0113 | -0.045 | 185 | 10.00 | 12.50 | 1 | 262 | 29.1% | -0.42 | 0.0116 | -0.048 |
| 11.50 | 15.30 | 14 | 551 | 30.5% | 0.53 | 0.0116 | -0.047 | 190 | 13.80 | 16.10 | 5 | 520 | 31.6% | -0.48 | 0.0119 | -0.048 |
| 9.40 | 11.90 | 1 | 333 | 29.1% | 0.47 | 0.0117 | -0.047 | 195 | 14.90 | 19.00 | 2 | 322 | 29.6% | -0.54 | 0.0120 | -0.047 |
| 7.30 | 11.20 | 11 | 1,273 | 30.0% | 0.42 | 0.0115 | -0.046 | 200 | 18.30 | 22.00 | 727 | 29.6% | -0.60 | 0.0118 | -0.044 | |
| 4.20 | 8.30 | 1 | 863 | 29.9% | 0.32 | 0.0105 | -0.043 | 210 | 25.20 | 29.10 | 976 | 29.4% | -0.70 | 0.0108 | -0.038 | |
| 3.30 | 5.70 | 25 | 2,732 | 30.9% | 0.23 | 0.0090 | -0.037 | 220 | 33.30 | 36.70 | 198 | 29.1% | -0.79 | 0.0095 | -0.031 | |
| 1.45 | 3.20 | 3 | 1,020 | 28.6% | 0.17 | 0.0073 | -0.031 | 230 | 41.70 | 45.60 | 743 | 28.9% | -0.86 | 0.0084 | -0.024 | |
| 1.15 | 4.00 | 311 | 33.6% | 0.12 | 0.0058 | -0.025 | 240 | 51.30 | 54.50 | 325 | 28.5% | -0.92 | 0.0077 | -0.019 | ||
| 1.05 | 2.85 | 610 | 34.7% | 0.09 | 0.0044 | -0.020 | 250 | 60.60 | 64.50 | 47 | -0.97 | 0.0068 | -0.019 | |||
| 0.1000 | 3.10 | 528 | 36.3% | 0.06 | 0.0034 | -0.016 | 260 | 70.60 | 74.70 | 35 | -0.99 | 0.0016 | -0.044 | |||
| 0.5000 | 2.75 | 391 | 39.5% | 0.05 | 0.0026 | -0.013 | 270 | 80.80 | 84.10 | 9 | -1.00 | 0.0000 | -0.052 | |||
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।
Volatility smile — 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