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 ±30.0% (109.25–203.05) · ATM IV 35.0% · P/C open interest 0.86
| 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 | |
| 75.50 | 80.00 | 41.3% | 0.96 | 0.0013 | 0.000 | 80 | 0 | 2.90 | 41.6% | -0.05 | 0.0014 | -0.007 | ||||
| 71.50 | 75.50 | 41.2% | 0.95 | 0.0016 | 0.000 | 85 | 0.5000 | 2.30 | 4 | 38.1% | -0.06 | 0.0016 | -0.009 | |||
| 67.50 | 71.50 | 41.7% | 0.94 | 0.0019 | -0.002 | 90 | 2.10 | 2.85 | 1 | 16 | 40.6% | -0.07 | 0.0020 | -0.010 | ||
| 63.00 | 67.50 | 161 | 40.5% | 0.93 | 0.0022 | -0.003 | 95 | 2.55 | 3.50 | 76 | 39.8% | -0.08 | 0.0023 | -0.011 | ||
| 58.50 | 62.70 | 1 | 98 | 37.6% | 0.91 | 0.0026 | -0.005 | 100 | 3.20 | 4.20 | 70 | 39.1% | -0.10 | 0.0027 | -0.012 | |
| 55.00 | 59.50 | 28 | 39.1% | 0.89 | 0.0030 | -0.007 | 105 | 3.90 | 5.00 | 5 | 38.3% | -0.12 | 0.0031 | -0.014 | ||
| 51.00 | 55.50 | 9 | 38.0% | 0.87 | 0.0034 | -0.009 | 110 | 3.50 | 8.00 | 16 | 38.8% | -0.14 | 0.0035 | -0.015 | ||
| 47.60 | 52.00 | 5 | 38.1% | 0.85 | 0.0038 | -0.011 | 115 | 5.70 | 9.00 | 226 | 39.5% | -0.16 | 0.0039 | -0.016 | ||
| 44.00 | 48.50 | 4 | 37.6% | 0.82 | 0.0042 | -0.013 | 120 | 5.50 | 10.50 | 333 | 37.6% | -0.19 | 0.0043 | -0.018 | ||
| 40.50 | 45.00 | 22 | 36.9% | 0.80 | 0.0046 | -0.014 | 125 | 8.20 | 11.50 | 10.1K | 38.1% | -0.21 | 0.0048 | -0.019 | ||
| 37.00 | 41.80 | 25 | 36.2% | 0.77 | 0.0050 | -0.016 | 130 | 10.20 | 12.90 | 5 | 57 | 38.0% | -0.24 | 0.0052 | -0.020 | |
| 35.50 | 39.00 | 21 | 37.5% | 0.74 | 0.0054 | -0.017 | 135 | 12.00 | 14.90 | 659 | 37.9% | -0.27 | 0.0056 | -0.021 | ||
| 31.10 | 35.90 | 156 | 35.7% | 0.71 | 0.0057 | -0.019 | 140 | 13.70 | 15.40 | 10.0K | 36.1% | -0.30 | 0.0059 | -0.022 | ||
| 29.00 | 32.50 | 63 | 35.3% | 0.68 | 0.0060 | -0.020 | 145 | 15.30 | 18.50 | 4 | 318 | 36.3% | -0.33 | 0.0063 | -0.022 | |
| 27.10 | 29.80 | 3 | 110 | 35.5% | 0.65 | 0.0063 | -0.021 | 150 | 17.80 | 20.80 | 5 | 8,559 | 36.3% | -0.37 | 0.0066 | -0.023 |
| 23.50 | 26.70 | 25 | 33.8% | 0.62 | 0.0065 | -0.022 | 155 | 20.10 | 23.50 | 83 | 36.2% | -0.40 | 0.0069 | -0.023 | ||
| 21.00 | 24.40 | 7 | 100 | 33.3% | 0.59 | 0.0067 | -0.022 | 160 | 22.50 | 24.90 | 11.5K | 35.0% | -0.43 | 0.0071 | -0.024 | |
| 19.30 | 22.40 | 96 | 33.5% | 0.55 | 0.0068 | -0.023 | 165 | 25.20 | 27.60 | 207 | 34.7% | -0.47 | 0.0073 | -0.024 | ||
| 17.00 | 21.70 | 65 | 33.9% | 0.52 | 0.0069 | -0.023 | 170 | 27.00 | 31.50 | 75 | 34.4% | -0.50 | 0.0074 | -0.024 | ||
| 15.00 | 20.00 | 76 | 33.6% | 0.49 | 0.0070 | -0.023 | 175 | 30.00 | 34.40 | 91 | 34.1% | -0.54 | 0.0076 | -0.023 | ||
| 13.90 | 18.50 | 476 | 34.0% | 0.46 | 0.0070 | -0.023 | 180 | 33.00 | 38.00 | 257 | 34.0% | -0.57 | 0.0076 | -0.023 | ||
| 13.80 | 15.30 | 88 | 33.6% | 0.43 | 0.0069 | -0.023 | 185 | 36.50 | 40.00 | 50 | 32.9% | -0.61 | 0.0077 | -0.023 | ||
| 11.00 | 13.70 | 2 | 416 | 32.2% | 0.40 | 0.0068 | -0.022 | 190 | 40.00 | 44.60 | 95 | 33.6% | -0.64 | 0.0078 | -0.022 | |
| 9.50 | 12.60 | 93 | 32.0% | 0.38 | 0.0067 | -0.022 | 195 | 44.00 | 46.90 | 60 | 32.5% | -0.67 | 0.0078 | -0.022 | ||
| 8.50 | 11.50 | 316 | 32.0% | 0.35 | 0.0066 | -0.022 | 200 | 47.80 | 51.50 | 122 | 33.1% | -0.70 | 0.0078 | -0.021 | ||
| 7.50 | 9.30 | 4 | 130 | 32.5% | 0.30 | 0.0062 | -0.020 | 210 | 55.50 | 60.30 | 141 | 33.3% | -0.76 | 0.0077 | -0.020 | |
| 5.20 | 7.80 | 592 | 31.8% | 0.26 | 0.0058 | -0.019 | 220 | 64.50 | 67.00 | 248 | 31.4% | -0.82 | 0.0073 | -0.018 | ||
| 3.60 | 8.00 | 13.7K | 32.9% | 0.22 | 0.0053 | -0.018 | 230 | 73.00 | 78.00 | 17 | 33.5% | -0.87 | 0.0066 | -0.014 | ||
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 — Jan 21, 2028
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.