TMUS catena di opzioni T-Mobile US, Inc.
Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.
Questa scadenza prezza una mossa di circa ±25.0% (139.90–233.40) · ATM IV 31.5% · P/C open interest 1.43
| CALL | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Chiedi | 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 | Chiedi | Vol | OI | IV | Δ | Γ | Θ | |
| 92.50 | 97.00 | 45.3% | 0.97 | 0.0008 | 0.000 | 95 | 0 | 4.00 | 47.5% | -0.03 | 0.0009 | -0.007 | ||||
| 88.00 | 92.50 | 44.2% | 0.97 | 0.0010 | 0.000 | 100 | 0 | 4.10 | 3 | 44.8% | -0.04 | 0.0011 | -0.008 | |||
| 83.50 | 88.00 | 42.9% | 0.96 | 0.0012 | 0.000 | 105 | 0 | 4.30 | 42.5% | -0.05 | 0.0013 | -0.009 | ||||
| 79.00 | 83.50 | 41.4% | 0.95 | 0.0015 | -0.001 | 110 | 0 | 4.40 | 40.0% | -0.06 | 0.0015 | -0.010 | ||||
| 74.50 | 78.50 | 1 | 38.8% | 0.94 | 0.0017 | -0.003 | 115 | 0.3000 | 4.60 | 10 | 38.4% | -0.07 | 0.0018 | -0.012 | ||
| 70.50 | 74.50 | 39.1% | 0.93 | 0.0020 | -0.004 | 120 | 0.7500 | 5.00 | 1 | 1 | 37.4% | -0.08 | 0.0021 | -0.013 | ||
| 65.50 | 70.50 | 37.4% | 0.91 | 0.0024 | -0.006 | 125 | 1.35 | 5.50 | 1 | 36.7% | -0.09 | 0.0024 | -0.015 | |||
| 61.50 | 66.00 | 36.4% | 0.90 | 0.0027 | -0.008 | 130 | 2.60 | 6.20 | 121 | 36.9% | -0.11 | 0.0028 | -0.016 | |||
| 58.00 | 61.50 | 35.9% | 0.88 | 0.0031 | -0.011 | 135 | 2.65 | 6.90 | 35.3% | -0.13 | 0.0031 | -0.017 | ||||
| 54.00 | 57.50 | 11 | 35.2% | 0.86 | 0.0034 | -0.013 | 140 | 3.80 | 7.80 | 35.1% | -0.15 | 0.0035 | -0.019 | |||
| 50.00 | 54.50 | 11 | 35.3% | 0.84 | 0.0038 | -0.015 | 145 | 4.50 | 8.70 | 34.1% | -0.17 | 0.0039 | -0.020 | |||
| 46.50 | 50.00 | 34.2% | 0.82 | 0.0042 | -0.017 | 150 | 5.70 | 8.40 | 4 | 32.3% | -0.19 | 0.0043 | -0.022 | |||
| 42.50 | 47.00 | 33.8% | 0.79 | 0.0046 | -0.018 | 155 | 6.90 | 11.00 | 1 | 33.2% | -0.22 | 0.0048 | -0.023 | |||
| 39.00 | 43.50 | 33.2% | 0.77 | 0.0050 | -0.020 | 160 | 8.50 | 11.20 | 31.9% | -0.24 | 0.0052 | -0.024 | ||||
| 36.00 | 40.50 | 33.2% | 0.74 | 0.0054 | -0.022 | 165 | 10.10 | 12.80 | 99 | 31.6% | -0.27 | 0.0056 | -0.026 | |||
| 33.00 | 37.50 | 3 | 33.0% | 0.71 | 0.0058 | -0.023 | 170 | 11.80 | 14.60 | 31.3% | -0.30 | 0.0059 | -0.027 | |||
| 29.50 | 34.50 | 8 | 32.1% | 0.68 | 0.0061 | -0.025 | 175 | 13.30 | 17.00 | 1 | 31.1% | -0.33 | 0.0063 | -0.027 | ||
| 27.50 | 31.00 | 2 | 31.9% | 0.65 | 0.0063 | -0.026 | 180 | 15.50 | 18.60 | 43 | 30.6% | -0.37 | 0.0066 | -0.028 | ||
| 25.00 | 29.00 | 1 | 60 | 32.1% | 0.61 | 0.0066 | -0.027 | 185 | 17.50 | 22.00 | 3 | 31.0% | -0.40 | 0.0068 | -0.029 | |
| 22.50 | 26.50 | 1 | 14 | 31.7% | 0.58 | 0.0068 | -0.027 | 190 | 20.50 | 23.40 | 4 | 30.4% | -0.44 | 0.0071 | -0.029 | |
| 20.50 | 23.20 | 27 | 30.9% | 0.55 | 0.0069 | -0.028 | 195 | 23.00 | 26.10 | 30.1% | -0.47 | 0.0073 | -0.029 | |||
| 18.00 | 21.10 | 61 | 30.4% | 0.52 | 0.0070 | -0.028 | 200 | 25.00 | 30.00 | 3 | 30.1% | -0.51 | 0.0074 | -0.029 | ||
| 14.50 | 17.50 | 23 | 30.3% | 0.45 | 0.0070 | -0.028 | 210 | 31.50 | 36.20 | 30.1% | -0.58 | 0.0075 | -0.028 | |||
| 11.60 | 14.40 | 1 | 30.1% | 0.39 | 0.0068 | -0.027 | 220 | 38.50 | 43.00 | 30.0% | -0.64 | 0.0075 | -0.027 | |||
| 8.60 | 12.90 | 2 | 30.4% | 0.34 | 0.0065 | -0.026 | 230 | 46.00 | 50.50 | 1 | 29.9% | -0.70 | 0.0073 | -0.025 | ||
| 7.10 | 9.80 | 1 | 29.9% | 0.29 | 0.0060 | -0.024 | 240 | 54.00 | 58.50 | 29.8% | -0.76 | 0.0071 | -0.023 | |||
| 5.50 | 8.10 | 29.9% | 0.24 | 0.0056 | -0.022 | 250 | 62.50 | 67.00 | 29.8% | -0.82 | 0.0070 | -0.021 | ||||
| 4.00 | 6.60 | 1 | 29.6% | 0.21 | 0.0050 | -0.021 | 260 | 71.50 | 76.00 | 30.0% | -0.87 | 0.0072 | -0.021 | |||
| 2.80 | 5.60 | 29.6% | 0.18 | 0.0045 | -0.019 | 270 | 80.50 | 85.00 | -0.92 | 0.0077 | -0.022 | |||||
Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.
Volatility smile — Sep 17, 2027
Pagina della volatilità →Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.