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 ±16.5% (156.30–218.20) · ATM IV 30.4% · P/C open interest 2.56
| 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 | |
| 91.70 | 95.60 | 53.8% | 0.99 | 0.0005 | 0.000 | 95 | 0 | 1.20 | 1 | 54.8% | -0.01 | 0.0005 | -0.005 | |||
| 87.20 | 90.70 | 53.6% | 0.99 | 0.0006 | 0.000 | 100 | 0 | 2.45 | 7 | 58.7% | -0.01 | 0.0006 | -0.006 | |||
| 82.30 | 85.90 | 50.8% | 0.98 | 0.0008 | 0.000 | 105 | 0 | 2.50 | 1 | 55.0% | -0.02 | 0.0008 | -0.007 | |||
| 77.50 | 81.10 | 48.5% | 0.98 | 0.0010 | 0.000 | 110 | 0.1000 | 2.05 | 1 | 49.7% | -0.02 | 0.0010 | -0.009 | |||
| 72.50 | 76.30 | 45.1% | 0.97 | 0.0012 | 0.000 | 115 | 0.4500 | 1.95 | 2 | 47.4% | -0.03 | 0.0013 | -0.010 | |||
| 68.00 | 71.50 | 43.9% | 0.96 | 0.0016 | 0.000 | 120 | 0 | 2.90 | 13 | 45.9% | -0.04 | 0.0016 | -0.012 | |||
| 63.30 | 66.90 | 2 | 42.4% | 0.95 | 0.0019 | 0.000 | 125 | 0.1500 | 2.85 | 2 | 42.8% | -0.05 | 0.0020 | -0.014 | ||
| 58.50 | 62.20 | 1 | 40.1% | 0.94 | 0.0024 | -0.003 | 130 | 0.8500 | 3.20 | 9 | 42.7% | -0.06 | 0.0024 | -0.017 | ||
| 53.70 | 57.60 | 1 | 38.0% | 0.93 | 0.0029 | -0.007 | 135 | 1.30 | 3.50 | 1 | 41.2% | -0.07 | 0.0029 | -0.019 | ||
| 49.60 | 53.20 | 1 | 38.0% | 0.91 | 0.0035 | -0.011 | 140 | 1.00 | 4.10 | 3 | 38.5% | -0.09 | 0.0035 | -0.022 | ||
| 45.20 | 48.60 | 2 | 36.4% | 0.89 | 0.0041 | -0.014 | 145 | 1.25 | 4.60 | 16 | 36.7% | -0.11 | 0.0042 | -0.025 | ||
| 40.60 | 44.50 | 1 | 35.1% | 0.87 | 0.0048 | -0.018 | 150 | 1.00 | 3.90 | 26 | 31.4% | -0.14 | 0.0050 | -0.028 | ||
| 36.50 | 40.40 | 1 | 34.3% | 0.84 | 0.0056 | -0.022 | 155 | 2.20 | 5.50 | 69 | 33.1% | -0.16 | 0.0058 | -0.031 | ||
| 32.70 | 36.50 | 1 | 33.8% | 0.81 | 0.0065 | -0.026 | 160 | 2.80 | 6.00 | 3 | 31.3% | -0.20 | 0.0066 | -0.034 | ||
| 29.10 | 32.40 | 1 | 32.9% | 0.77 | 0.0073 | -0.030 | 165 | 4.90 | 6.70 | 82 | 31.4% | -0.23 | 0.0075 | -0.037 | ||
| 25.30 | 29.20 | 3 | 32.4% | 0.73 | 0.0081 | -0.034 | 170 | 5.50 | 9.50 | 4 | 15 | 31.7% | -0.28 | 0.0084 | -0.039 | |
| 22.30 | 25.40 | 25 | 31.7% | 0.69 | 0.0088 | -0.036 | 175 | 7.20 | 10.20 | 34 | 30.3% | -0.32 | 0.0092 | -0.041 | ||
| 19.20 | 22.80 | 26 | 31.7% | 0.64 | 0.0094 | -0.039 | 180 | 9.20 | 12.00 | 4 | 122 | 29.9% | -0.37 | 0.0098 | -0.043 | |
| 16.40 | 19.00 | 21 | 30.3% | 0.59 | 0.0099 | -0.041 | 185 | 11.40 | 15.10 | 425 | 391 | 30.6% | -0.42 | 0.0104 | -0.044 | |
| 13.90 | 16.60 | 34 | 30.1% | 0.54 | 0.0102 | -0.042 | 190 | 13.60 | 16.60 | 51 | 29.1% | -0.47 | 0.0107 | -0.044 | ||
| 11.60 | 15.40 | 46 | 30.9% | 0.49 | 0.0104 | -0.042 | 195 | 16.40 | 20.50 | 18 | 30.1% | -0.53 | 0.0108 | -0.043 | ||
| 9.60 | 13.50 | 27 | 30.7% | 0.44 | 0.0103 | -0.042 | 200 | 19.40 | 23.60 | 15 | 29.9% | -0.58 | 0.0108 | -0.042 | ||
| 6.40 | 9.10 | 15 | 29.3% | 0.35 | 0.0097 | -0.040 | 210 | 26.30 | 30.20 | 7 | 29.6% | -0.67 | 0.0102 | -0.037 | ||
| 4.20 | 6.90 | 14 | 29.7% | 0.27 | 0.0086 | -0.036 | 220 | 34.10 | 37.80 | 77 | 29.5% | -0.76 | 0.0092 | -0.032 | ||
| 2.50 | 4.80 | 31 | 144 | 29.1% | 0.21 | 0.0074 | -0.032 | 230 | 42.50 | 46.60 | 2 | 30.1% | -0.83 | 0.0083 | -0.026 | |
| 1.75 | 3.50 | 2 | 29.7% | 0.16 | 0.0062 | -0.027 | 240 | 51.40 | 55.50 | 29.9% | -0.88 | 0.0076 | -0.022 | |||
| 0.9500 | 4.40 | 4 | 33.3% | 0.12 | 0.0050 | -0.023 | 250 | 60.70 | 65.00 | 1 | 29.3% | -0.94 | 0.0074 | -0.018 | ||
| 0.3500 | 3.80 | 5 | 34.1% | 0.09 | 0.0041 | -0.019 | 260 | 70.60 | 74.70 | -0.98 | 0.0055 | -0.023 | ||||
| 0.2500 | 3.30 | 1 | 35.6% | 0.07 | 0.0033 | -0.016 | 270 | 80.60 | 84.70 | -1.00 | 0.0012 | -0.042 | ||||
| 0 | 3.80 | 38.9% | 0.06 | 0.0026 | -0.013 | 280 | 90.40 | 94.70 | -1.00 | 0.0000 | -0.042 | |||||
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 — Feb 19, 2027
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.