TMUS 期权链 T-Mobile US, Inc.
Cboe delayed options data · 截至 06:43 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±18.3% (127.60–184.70) · ATM IV 35.9% · P/C 未平仓量 0.96
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 74.60 | 78.50 | 1.00 | 0.0005 | 0.000 | 80 | 0 | 1.00 | 57.0% | -0.01 | 0.0006 | -0.004 | |||||
| 69.70 | 73.60 | 0.99 | 0.0007 | 0.000 | 85 | 0 | 0.8500 | 51.0% | -0.01 | 0.0008 | -0.005 | |||||
| 64.80 | 68.80 | 0.99 | 0.0010 | 0.000 | 90 | 0.1500 | 0.5500 | 7 | 45.3% | -0.02 | 0.0011 | -0.007 | ||||
| 60.10 | 64.00 | 31.6% | 0.98 | 0.0013 | 0.000 | 95 | 0.1500 | 0.8500 | 1 | 52 | 44.0% | -0.03 | 0.0015 | -0.009 | ||
| 56.40 | 59.20 | 10 | 44.5% | 0.97 | 0.0018 | -0.002 | 100 | 0.5000 | 1.00 | 17 | 43.5% | -0.04 | 0.0020 | -0.011 | ||
| 51.30 | 54.50 | 1 | 40.7% | 0.96 | 0.0024 | -0.005 | 105 | 0.1500 | 1.45 | 28 | 40.0% | -0.05 | 0.0026 | -0.014 | ||
| 46.20 | 49.90 | 1 | 37.5% | 0.94 | 0.0031 | -0.009 | 110 | 0.6500 | 1.75 | 19 | 39.8% | -0.07 | 0.0033 | -0.017 | ||
| 41.60 | 45.40 | 36.8% | 0.92 | 0.0039 | -0.013 | 115 | 0.8000 | 2.20 | 44 | 37.9% | -0.09 | 0.0041 | -0.021 | |||
| 37.20 | 41.00 | 6 | 36.3% | 0.90 | 0.0049 | -0.018 | 120 | 2.25 | 2.80 | 106 | 39.6% | -0.12 | 0.0051 | -0.025 | ||
| 34.00 | 36.80 | 2 | 38.4% | 0.87 | 0.0059 | -0.023 | 125 | 2.30 | 3.30 | 221 | 36.5% | -0.15 | 0.0061 | -0.028 | ||
| 30.20 | 32.80 | 1 | 238 | 38.0% | 0.83 | 0.0070 | -0.027 | 130 | 3.70 | 4.50 | 44 | 37.4% | -0.18 | 0.0072 | -0.032 | |
| 26.30 | 29.10 | 4 | 37.3% | 0.79 | 0.0081 | -0.032 | 135 | 5.20 | 6.10 | 1 | 59 | 38.0% | -0.23 | 0.0083 | -0.036 | |
| 23.30 | 25.60 | 53 | 37.6% | 0.74 | 0.0092 | -0.036 | 140 | 6.10 | 7.50 | 1 | 44 | 36.5% | -0.27 | 0.0093 | -0.039 | |
| 19.90 | 22.40 | 79 | 36.9% | 0.69 | 0.0101 | -0.039 | 145 | 7.20 | 9.60 | 5 | 135 | 35.7% | -0.32 | 0.0102 | -0.041 | |
| 16.30 | 19.50 | 94 | 35.7% | 0.64 | 0.0109 | -0.042 | 150 | 10.20 | 10.90 | 1 | 254 | 35.7% | -0.38 | 0.0110 | -0.043 | |
| 14.20 | 16.30 | 43 | 35.4% | 0.58 | 0.0114 | -0.043 | 155 | 12.70 | 13.90 | 5 | 356 | 36.5% | -0.43 | 0.0116 | -0.044 | |
| 12.00 | 13.90 | 255 | 35.2% | 0.52 | 0.0117 | -0.044 | 160 | 14.20 | 16.30 | 55 | 293 | 34.5% | -0.49 | 0.0120 | -0.044 | |
| 10.30 | 11.30 | 21 | 98 | 34.8% | 0.47 | 0.0118 | -0.044 | 165 | 16.50 | 19.30 | 670 | 33.6% | -0.55 | 0.0121 | -0.044 | |
| 8.50 | 9.30 | 42 | 199 | 34.4% | 0.41 | 0.0116 | -0.043 | 170 | 19.60 | 22.60 | 880 | 33.5% | -0.61 | 0.0120 | -0.043 | |
| 6.90 | 7.80 | 25 | 417 | 34.3% | 0.36 | 0.0112 | -0.041 | 175 | 23.10 | 25.40 | 99 | 32.4% | -0.66 | 0.0117 | -0.041 | |
| 5.10 | 6.50 | 285 | 33.5% | 0.31 | 0.0106 | -0.039 | 180 | 26.80 | 29.70 | 184 | 33.0% | -0.71 | 0.0112 | -0.038 | ||
| 2.75 | 5.40 | 3 | 254 | 31.4% | 0.27 | 0.0099 | -0.036 | 185 | 30.80 | 33.60 | 251 | 32.9% | -0.76 | 0.0106 | -0.035 | |
| 3.60 | 4.70 | 831 | 34.5% | 0.23 | 0.0091 | -0.033 | 190 | 34.90 | 37.60 | 64 | 32.4% | -0.80 | 0.0097 | -0.031 | ||
| 1.80 | 3.90 | 426 | 32.4% | 0.20 | 0.0082 | -0.030 | 195 | 39.20 | 41.70 | 211 | 31.6% | -0.84 | 0.0088 | -0.027 | ||
| 2.30 | 3.10 | 2 | 497 | 34.2% | 0.17 | 0.0074 | -0.027 | 200 | 43.70 | 46.10 | 110 | 31.1% | -0.87 | 0.0078 | -0.022 | |
| 1.30 | 2.00 | 1 | 307 | 33.7% | 0.12 | 0.0058 | -0.021 | 210 | 52.90 | 55.40 | 179 | 28.8% | -0.92 | 0.0057 | -0.013 | |
| 0.9500 | 1.55 | 40 | 35.1% | 0.08 | 0.0044 | -0.017 | 220 | 62.50 | 65.50 | 1 | 30.3% | -0.96 | 0.0039 | -0.005 | ||
| 0 | 1.50 | 37 | 34.6% | 0.06 | 0.0033 | -0.013 | 230 | 72.20 | 75.90 | 1 | 35.4% | -0.98 | 0.0040 | 0.000 | ||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。