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 ±21.1% (125.08–192.18) · ATM IV 34.6% · P/C open interest 4.45
| 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 | |
| 77.60 | 81.50 | 45.3% | 0.99 | 0.0007 | 0.000 | 80 | 0 | 0.9000 | 47.9% | -0.02 | 0.0008 | -0.005 | ||||
| 72.80 | 76.50 | 43.0% | 0.98 | 0.0010 | -0.001 | 85 | 0 | 1.25 | 46.9% | -0.02 | 0.0010 | -0.007 | ||||
| 68.00 | 71.90 | 43.5% | 0.97 | 0.0013 | -0.003 | 90 | 0 | 2.85 | 51.3% | -0.03 | 0.0013 | -0.008 | ||||
| 63.30 | 67.20 | 42.4% | 0.96 | 0.0016 | -0.005 | 95 | 0.4000 | 1.35 | 17 | 42.4% | -0.04 | 0.0016 | -0.010 | |||
| 58.70 | 62.50 | 1 | 41.1% | 0.95 | 0.0021 | -0.008 | 100 | 0.9000 | 1.50 | 6 | 41.7% | -0.05 | 0.0021 | -0.012 | ||
| 54.20 | 58.10 | 40.7% | 0.94 | 0.0026 | -0.010 | 105 | 0 | 2.95 | 2 | 40.1% | -0.07 | 0.0026 | -0.014 | |||
| 49.80 | 53.70 | 39.9% | 0.92 | 0.0031 | -0.013 | 110 | 0.1000 | 4.10 | 2 | 40.1% | -0.08 | 0.0032 | -0.017 | |||
| 45.50 | 49.30 | 38.8% | 0.90 | 0.0038 | -0.016 | 115 | 0.5000 | 4.70 | 1 | 38.9% | -0.10 | 0.0039 | -0.019 | |||
| 41.30 | 45.10 | 3 | 37.9% | 0.87 | 0.0045 | -0.019 | 120 | 1.20 | 5.30 | 5 | 37.8% | -0.13 | 0.0046 | -0.022 | ||
| 37.30 | 41.10 | 5 | 37.3% | 0.85 | 0.0052 | -0.022 | 125 | 3.10 | 6.30 | 8 | 39.1% | -0.16 | 0.0054 | -0.025 | ||
| 33.50 | 37.20 | 4 | 36.6% | 0.81 | 0.0060 | -0.025 | 130 | 4.90 | 7.30 | 17 | 39.4% | -0.19 | 0.0061 | -0.028 | ||
| 29.80 | 33.80 | 36.3% | 0.78 | 0.0067 | -0.028 | 135 | 5.10 | 8.50 | 14 | 37.1% | -0.23 | 0.0069 | -0.030 | |||
| 26.40 | 30.20 | 35.6% | 0.74 | 0.0074 | -0.030 | 140 | 6.30 | 9.70 | 1 | 31 | 35.8% | -0.27 | 0.0077 | -0.033 | ||
| 23.20 | 27.10 | 35.3% | 0.70 | 0.0081 | -0.033 | 145 | 8.40 | 11.10 | 21 | 35.5% | -0.31 | 0.0084 | -0.035 | |||
| 20.30 | 24.00 | 10 | 34.9% | 0.66 | 0.0087 | -0.034 | 150 | 9.80 | 13.70 | 139 | 35.2% | -0.35 | 0.0090 | -0.036 | ||
| 17.90 | 20.30 | 100 | 33.8% | 0.61 | 0.0091 | -0.036 | 155 | 12.10 | 16.00 | 5 | 35.0% | -0.40 | 0.0094 | -0.037 | ||
| 15.10 | 19.00 | 10 | 34.4% | 0.56 | 0.0094 | -0.037 | 160 | 14.50 | 18.50 | 68 | 34.8% | -0.45 | 0.0098 | -0.038 | ||
| 12.90 | 16.90 | 3 | 34.3% | 0.52 | 0.0096 | -0.037 | 165 | 17.90 | 20.70 | 318 | 34.7% | -0.50 | 0.0100 | -0.038 | ||
| 10.90 | 14.80 | 2 | 24 | 34.1% | 0.47 | 0.0096 | -0.037 | 170 | 20.10 | 23.80 | 317 | 33.8% | -0.55 | 0.0101 | -0.038 | |
| 9.40 | 12.60 | 33.7% | 0.43 | 0.0096 | -0.036 | 175 | 23.40 | 27.40 | 34.2% | -0.59 | 0.0100 | -0.037 | ||||
| 8.90 | 10.90 | 2 | 3 | 34.6% | 0.39 | 0.0093 | -0.035 | 180 | 26.90 | 30.80 | 3 | 34.1% | -0.64 | 0.0099 | -0.036 | |
| 6.20 | 9.90 | 13 | 33.4% | 0.35 | 0.0090 | -0.034 | 185 | 30.50 | 34.40 | 34.0% | -0.68 | 0.0096 | -0.035 | |||
| 5.70 | 8.00 | 1 | 5 | 33.3% | 0.31 | 0.0086 | -0.032 | 190 | 34.20 | 38.20 | 33.8% | -0.72 | 0.0093 | -0.033 | ||
| 3.90 | 7.70 | 33.2% | 0.27 | 0.0082 | -0.031 | 195 | 38.20 | 42.20 | 33.8% | -0.76 | 0.0089 | -0.031 | ||||
| 3.50 | 6.20 | 1 | 20 | 32.9% | 0.24 | 0.0077 | -0.029 | 200 | 42.40 | 46.30 | 33.7% | -0.79 | 0.0084 | -0.029 | ||
| 3.10 | 4.10 | 4 | 33.4% | 0.19 | 0.0066 | -0.025 | 210 | 51.70 | 55.10 | 35.0% | -0.85 | 0.0072 | -0.024 | |||
| 1.15 | 4.10 | 11 | 33.6% | 0.15 | 0.0056 | -0.021 | 220 | 60.50 | 64.20 | 34.6% | -0.90 | 0.0059 | -0.018 | |||
| 0.0500 | 4.00 | 34.3% | 0.11 | 0.0046 | -0.018 | 230 | 70.20 | 73.70 | 36.1% | -0.93 | 0.0045 | -0.012 | ||||
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 — May 21, 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.