TMUS rantai opsi T-Mobile US, Inc.
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±18.0% (129.47–186.17) · ATM IV 35.0% · P/C open interest 0.96
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 76.60 | 80.40 | 55.5% | 1.00 | 0.0004 | 0.000 | 80 | 0 | 0.6000 | 52.9% | -0.01 | 0.0005 | -0.004 | ||||
| 71.70 | 75.50 | 51.9% | 0.99 | 0.0006 | 0.000 | 85 | 0.0500 | 0.4500 | 47.3% | -0.01 | 0.0007 | -0.005 | ||||
| 67.10 | 70.10 | 45.7% | 0.99 | 0.0008 | 0.000 | 90 | 0.1500 | 0.5500 | 7 | 45.8% | -0.02 | 0.0010 | -0.006 | |||
| 62.50 | 65.30 | 46.2% | 0.98 | 0.0012 | -0.001 | 95 | 0.1500 | 0.6500 | 1 | 52 | 42.9% | -0.03 | 0.0014 | -0.008 | ||
| 57.50 | 60.40 | 10 | 41.7% | 0.97 | 0.0016 | -0.004 | 100 | 0.5000 | 0.8000 | 17 | 42.8% | -0.04 | 0.0018 | -0.011 | ||
| 52.80 | 55.80 | 1 | 41.4% | 0.96 | 0.0022 | -0.007 | 105 | 0.5500 | 1.05 | 28 | 40.7% | -0.05 | 0.0024 | -0.013 | ||
| 48.30 | 51.20 | 1 | 41.1% | 0.94 | 0.0029 | -0.011 | 110 | 0.8500 | 1.35 | 19 | 39.6% | -0.06 | 0.0031 | -0.016 | ||
| 43.70 | 46.70 | 39.8% | 0.93 | 0.0037 | -0.015 | 115 | 1.20 | 1.80 | 44 | 38.6% | -0.08 | 0.0039 | -0.020 | |||
| 39.20 | 42.30 | 6 | 38.6% | 0.90 | 0.0046 | -0.019 | 120 | 1.75 | 2.60 | 106 | 38.5% | -0.11 | 0.0048 | -0.024 | ||
| 35.10 | 38.00 | 2 | 38.1% | 0.87 | 0.0056 | -0.023 | 125 | 2.30 | 3.20 | 221 | 37.1% | -0.14 | 0.0058 | -0.028 | ||
| 31.90 | 33.50 | 1 | 238 | 38.2% | 0.84 | 0.0067 | -0.028 | 130 | 3.70 | 4.00 | 44 | 37.3% | -0.17 | 0.0068 | -0.031 | |
| 27.70 | 29.70 | 4 | 37.0% | 0.80 | 0.0078 | -0.032 | 135 | 4.90 | 5.20 | 1 | 59 | 37.0% | -0.21 | 0.0079 | -0.035 | |
| 24.10 | 25.90 | 53 | 36.1% | 0.75 | 0.0088 | -0.036 | 140 | 6.30 | 6.50 | 44 | 36.3% | -0.26 | 0.0090 | -0.038 | ||
| 20.70 | 23.10 | 79 | 36.3% | 0.70 | 0.0098 | -0.040 | 145 | 7.90 | 8.20 | 5 | 135 | 35.9% | -0.31 | 0.0099 | -0.041 | |
| 18.00 | 19.50 | 94 | 35.6% | 0.65 | 0.0106 | -0.042 | 150 | 9.50 | 10.10 | 254 | 35.4% | -0.36 | 0.0106 | -0.043 | ||
| 15.20 | 16.50 | 43 | 34.8% | 0.59 | 0.0112 | -0.044 | 155 | 12.10 | 12.40 | 5 | 356 | 35.3% | -0.42 | 0.0113 | -0.045 | |
| 12.90 | 14.30 | 255 | 35.1% | 0.54 | 0.0116 | -0.045 | 160 | 14.60 | 14.90 | 55 | 293 | 34.9% | -0.47 | 0.0116 | -0.045 | |
| 11.20 | 11.50 | 19 | 98 | 34.6% | 0.48 | 0.0117 | -0.045 | 165 | 16.50 | 17.90 | 670 | 33.8% | -0.53 | 0.0118 | -0.045 | |
| 9.20 | 9.60 | 41 | 199 | 34.2% | 0.43 | 0.0115 | -0.044 | 170 | 19.60 | 21.10 | 880 | 33.7% | -0.59 | 0.0118 | -0.044 | |
| 7.60 | 7.80 | 25 | 417 | 33.9% | 0.37 | 0.0112 | -0.042 | 175 | 22.80 | 24.50 | 99 | 33.4% | -0.64 | 0.0116 | -0.042 | |
| 6.20 | 6.60 | 285 | 34.0% | 0.33 | 0.0106 | -0.040 | 180 | 26.20 | 28.60 | 184 | 33.6% | -0.69 | 0.0112 | -0.040 | ||
| 5.10 | 5.40 | 3 | 254 | 33.9% | 0.28 | 0.0100 | -0.037 | 185 | 30.10 | 32.20 | 251 | 33.2% | -0.74 | 0.0106 | -0.037 | |
| 3.70 | 4.70 | 831 | 33.6% | 0.24 | 0.0092 | -0.035 | 190 | 33.70 | 36.50 | 64 | 32.7% | -0.78 | 0.0098 | -0.034 | ||
| 2.90 | 3.90 | 426 | 33.5% | 0.21 | 0.0084 | -0.031 | 195 | 38.00 | 41.10 | 211 | 33.4% | -0.82 | 0.0090 | -0.030 | ||
| 2.30 | 3.10 | 2 | 497 | 33.3% | 0.17 | 0.0076 | -0.028 | 200 | 42.80 | 45.00 | 110 | 33.1% | -0.86 | 0.0081 | -0.026 | |
| 1.50 | 2.00 | 1 | 307 | 33.4% | 0.12 | 0.0060 | -0.022 | 210 | 51.60 | 54.20 | 179 | 31.8% | -0.91 | 0.0061 | -0.018 | |
| 1.00 | 1.55 | 40 | 34.5% | 0.09 | 0.0046 | -0.017 | 220 | 61.10 | 64.10 | 1 | 33.1% | -0.95 | 0.0043 | -0.010 | ||
| 0.5500 | 1.10 | 37 | 34.6% | 0.06 | 0.0035 | -0.013 | 230 | 70.90 | 73.90 | 1 | 34.4% | -0.97 | 0.0028 | -0.003 | ||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Mar 19, 2027
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.