TMUS 期权链 T-Mobile US, Inc.
Cboe delayed options data · 截至 00:38 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 ±18.1% (152.80–220.50) · ATM IV 31.1% · P/C 未平仓量 1.04
| 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 | |
| 91.80 | 95.70 | 51.4% | 0.99 | 0.0005 | 0.000 | 95 | 0 | 2.50 | 4 | 58.2% | -0.02 | 0.0006 | -0.006 | |||
| 87.30 | 90.80 | 1 | 50.7% | 0.98 | 0.0007 | 0.000 | 100 | 0 | 2.60 | 14 | 54.9% | -0.02 | 0.0008 | -0.007 | ||
| 82.10 | 86.00 | 1 | 46.0% | 0.98 | 0.0009 | 0.000 | 105 | 0.0500 | 2.70 | 5 | 51.9% | -0.02 | 0.0009 | -0.008 | ||
| 77.70 | 81.30 | 1 | 46.5% | 0.97 | 0.0011 | 0.000 | 110 | 0 | 2.85 | 10 | 48.8% | -0.03 | 0.0012 | -0.010 | ||
| 72.60 | 76.50 | 42.7% | 0.97 | 0.0014 | 0.000 | 115 | 0.2000 | 3.00 | 18 | 46.7% | -0.04 | 0.0014 | -0.011 | |||
| 68.30 | 71.80 | 1 | 42.7% | 0.96 | 0.0017 | 0.000 | 120 | 0.1500 | 3.20 | 5 | 43.9% | -0.05 | 0.0018 | -0.013 | ||
| 63.60 | 66.70 | 1 | 39.5% | 0.95 | 0.0020 | -0.002 | 125 | 0.4500 | 3.50 | 11 | 42.4% | -0.06 | 0.0022 | -0.015 | ||
| 59.00 | 62.10 | 1 | 235 | 38.3% | 0.94 | 0.0025 | -0.005 | 130 | 0.6000 | 3.80 | 3 | 40.3% | -0.07 | 0.0026 | -0.017 | |
| 54.50 | 57.60 | 6 | 6 | 37.2% | 0.92 | 0.0030 | -0.009 | 135 | 0.8000 | 4.20 | 1 | 38.5% | -0.09 | 0.0031 | -0.019 | |
| 49.70 | 53.60 | 6 | 6 | 36.4% | 0.90 | 0.0035 | -0.012 | 140 | 1.40 | 4.70 | 20 | 37.6% | -0.10 | 0.0036 | -0.022 | |
| 45.80 | 49.40 | 6 | 7 | 36.4% | 0.88 | 0.0042 | -0.015 | 145 | 2.00 | 5.30 | 47 | 36.5% | -0.13 | 0.0043 | -0.025 | |
| 41.30 | 45.20 | 9 | 35.0% | 0.86 | 0.0048 | -0.019 | 150 | 2.65 | 4.60 | 138 | 33.1% | -0.15 | 0.0050 | -0.027 | ||
| 37.20 | 41.10 | 1 | 34.0% | 0.83 | 0.0055 | -0.022 | 155 | 2.75 | 5.90 | 153 | 32.0% | -0.18 | 0.0057 | -0.030 | ||
| 33.40 | 37.30 | 3 | 33.5% | 0.80 | 0.0063 | -0.026 | 160 | 4.00 | 6.90 | 155 | 31.7% | -0.21 | 0.0064 | -0.032 | ||
| 29.70 | 33.60 | 5 | 32.9% | 0.76 | 0.0070 | -0.029 | 165 | 5.10 | 8.50 | 484 | 31.5% | -0.25 | 0.0071 | -0.034 | ||
| 26.50 | 30.10 | 21 | 32.6% | 0.73 | 0.0077 | -0.032 | 170 | 8.20 | 9.70 | 526 | 32.5% | -0.28 | 0.0078 | -0.036 | ||
| 23.30 | 26.70 | 96 | 32.0% | 0.68 | 0.0083 | -0.035 | 175 | 9.00 | 11.40 | 86 | 31.1% | -0.33 | 0.0085 | -0.038 | ||
| 20.10 | 23.60 | 2 | 109 | 31.3% | 0.64 | 0.0089 | -0.037 | 180 | 10.80 | 13.40 | 184 | 30.7% | -0.37 | 0.0090 | -0.039 | |
| 17.60 | 21.00 | 167 | 31.3% | 0.59 | 0.0093 | -0.038 | 185 | 12.80 | 16.30 | 3 | 246 | 30.8% | -0.42 | 0.0094 | -0.040 | |
| 15.10 | 17.70 | 10 | 684 | 30.3% | 0.55 | 0.0096 | -0.039 | 190 | 15.00 | 19.20 | 59 | 30.7% | -0.47 | 0.0098 | -0.040 | |
| 12.70 | 16.60 | 2 | 451 | 30.9% | 0.50 | 0.0097 | -0.039 | 195 | 18.20 | 20.60 | 179 | 29.7% | -0.51 | 0.0099 | -0.040 | |
| 10.70 | 14.60 | 1 | 184 | 30.8% | 0.45 | 0.0096 | -0.039 | 200 | 20.90 | 24.70 | 100 | 30.3% | -0.56 | 0.0099 | -0.039 | |
| 8.10 | 10.00 | 295 | 30.0% | 0.37 | 0.0092 | -0.038 | 210 | 28.50 | 31.30 | 179 | 31.0% | -0.65 | 0.0096 | -0.035 | ||
| 4.90 | 7.80 | 1 | 19 | 29.4% | 0.29 | 0.0084 | -0.035 | 220 | 35.00 | 38.70 | 1 | 29.8% | -0.73 | 0.0088 | -0.031 | |
| 3.30 | 6.00 | 6 | 29.8% | 0.23 | 0.0073 | -0.031 | 230 | 43.20 | 47.10 | 1 | 30.1% | -0.80 | 0.0081 | -0.027 | ||
| 3.10 | 4.10 | 1 | 131 | 30.7% | 0.18 | 0.0062 | -0.027 | 240 | 51.80 | 55.70 | 29.6% | -0.86 | 0.0076 | -0.023 | ||
| 1.25 | 3.30 | 68 | 29.7% | 0.14 | 0.0052 | -0.023 | 250 | 61.10 | 65.00 | 1 | 29.8% | -0.91 | 0.0069 | -0.021 | ||
| 0.8000 | 4.30 | 6 | 33.6% | 0.11 | 0.0044 | -0.020 | 260 | 70.70 | 74.60 | -0.96 | 0.0075 | -0.015 | ||||
| 0.3000 | 3.80 | 1 | 34.4% | 0.09 | 0.0036 | -0.017 | 270 | 80.60 | 84.70 | -0.99 | 0.0033 | -0.028 | ||||
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。