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 ±28.2% (135.70–242.30) · ATM IV 31.1% · P/C open interest 0.51
| 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 | |
| 94.50 | 98.50 | 161 | 40.3% | 0.96 | 0.0010 | 0.000 | 95 | 1.30 | 1.90 | 77 | 39.9% | -0.04 | 0.0010 | -0.007 | ||
| 90.00 | 94.50 | 86 | 40.4% | 0.96 | 0.0011 | 0.000 | 100 | 1.55 | 2.45 | 61 | 39.4% | -0.05 | 0.0012 | -0.008 | ||
| 85.50 | 89.00 | 22 | 36.6% | 0.95 | 0.0013 | 0.000 | 105 | 2.05 | 2.75 | 5 | 38.6% | -0.06 | 0.0014 | -0.009 | ||
| 81.50 | 84.50 | 4 | 36.3% | 0.94 | 0.0015 | 0.000 | 110 | 2.50 | 3.10 | 10 | 37.8% | -0.07 | 0.0016 | -0.010 | ||
| 77.00 | 80.20 | 35.2% | 0.93 | 0.0018 | 0.000 | 115 | 2.95 | 3.60 | 222 | 36.9% | -0.08 | 0.0018 | -0.011 | |||
| 73.00 | 76.10 | 3 | 35.1% | 0.92 | 0.0020 | -0.001 | 120 | 3.50 | 4.20 | 21 | 36.3% | -0.09 | 0.0021 | -0.012 | ||
| 69.00 | 71.90 | 4 | 34.5% | 0.90 | 0.0023 | -0.003 | 125 | 4.20 | 5.00 | 104 | 35.9% | -0.10 | 0.0024 | -0.013 | ||
| 65.00 | 68.10 | 4 | 34.3% | 0.89 | 0.0026 | -0.005 | 130 | 5.00 | 5.70 | 45 | 35.3% | -0.12 | 0.0026 | -0.014 | ||
| 62.00 | 64.00 | 1 | 34.6% | 0.87 | 0.0029 | -0.007 | 135 | 5.60 | 6.70 | 18 | 34.6% | -0.14 | 0.0029 | -0.015 | ||
| 57.90 | 61.50 | 1 | 15 | 35.0% | 0.85 | 0.0032 | -0.008 | 140 | 6.60 | 7.70 | 7 | 34.2% | -0.16 | 0.0032 | -0.017 | |
| 54.50 | 58.50 | 1 | 19 | 35.4% | 0.83 | 0.0035 | -0.010 | 145 | 7.80 | 8.60 | 3 | 104 | 33.7% | -0.18 | 0.0036 | -0.018 |
| 50.70 | 53.00 | 110 | 32.9% | 0.81 | 0.0038 | -0.012 | 150 | 9.00 | 10.00 | 3,283 | 33.4% | -0.20 | 0.0039 | -0.019 | ||
| 46.90 | 51.00 | 21 | 33.4% | 0.79 | 0.0041 | -0.013 | 155 | 10.50 | 11.30 | 3 | 58 | 33.1% | -0.22 | 0.0042 | -0.019 | |
| 43.50 | 46.50 | 1 | 63 | 32.0% | 0.76 | 0.0044 | -0.015 | 160 | 11.70 | 13.10 | 363 | 32.8% | -0.24 | 0.0045 | -0.020 | |
| 40.50 | 43.50 | 73 | 31.9% | 0.74 | 0.0047 | -0.016 | 165 | 13.40 | 14.90 | 178 | 32.6% | -0.27 | 0.0048 | -0.021 | ||
| 37.50 | 40.50 | 29 | 31.5% | 0.71 | 0.0049 | -0.018 | 170 | 14.70 | 16.60 | 61 | 31.9% | -0.30 | 0.0051 | -0.022 | ||
| 34.80 | 37.20 | 50 | 31.1% | 0.69 | 0.0052 | -0.019 | 175 | 16.40 | 18.70 | 85 | 31.6% | -0.32 | 0.0054 | -0.022 | ||
| 32.20 | 35.40 | 54 | 31.4% | 0.66 | 0.0054 | -0.020 | 180 | 19.40 | 20.10 | 255 | 31.5% | -0.35 | 0.0057 | -0.023 | ||
| 29.10 | 33.00 | 81 | 31.0% | 0.63 | 0.0056 | -0.021 | 185 | 20.50 | 23.00 | 49 | 31.0% | -0.38 | 0.0059 | -0.023 | ||
| 27.60 | 30.60 | 389 | 31.3% | 0.61 | 0.0058 | -0.021 | 190 | 23.50 | 24.90 | 86 | 30.8% | -0.41 | 0.0061 | -0.024 | ||
| 26.00 | 27.30 | 90 | 30.9% | 0.58 | 0.0059 | -0.022 | 195 | 25.50 | 27.80 | 60 | 30.5% | -0.44 | 0.0063 | -0.024 | ||
| 23.70 | 25.50 | 174 | 30.7% | 0.55 | 0.0060 | -0.022 | 200 | 29.10 | 30.50 | 119 | 30.8% | -0.47 | 0.0064 | -0.024 | ||
| 19.60 | 22.00 | 1 | 121 | 30.4% | 0.50 | 0.0060 | -0.023 | 210 | 34.50 | 36.10 | 141 | 30.1% | -0.53 | 0.0066 | -0.023 | |
| 17.00 | 18.20 | 426 | 30.3% | 0.44 | 0.0060 | -0.023 | 220 | 41.00 | 44.00 | 248 | 30.7% | -0.59 | 0.0067 | -0.022 | ||
| 13.80 | 15.40 | 3,397 | 29.9% | 0.39 | 0.0059 | -0.023 | 230 | 49.00 | 51.20 | 16 | 31.3% | -0.65 | 0.0067 | -0.021 | ||
| 11.70 | 13.50 | 362 | 30.3% | 0.35 | 0.0056 | -0.022 | 240 | 56.10 | 59.50 | 16 | 31.5% | -0.70 | 0.0066 | -0.020 | ||
| 9.70 | 11.50 | 498 | 30.2% | 0.31 | 0.0054 | -0.021 | 250 | 64.50 | 67.40 | 18 | 31.7% | -0.75 | 0.0066 | -0.018 | ||
| 8.10 | 9.80 | 490 | 30.2% | 0.27 | 0.0050 | -0.020 | 260 | 71.00 | 76.00 | 109 | 30.4% | -0.80 | 0.0066 | -0.017 | ||
| 6.80 | 8.30 | 3,119 | 30.3% | 0.24 | 0.0047 | -0.019 | 270 | 81.80 | 84.50 | 1 | 32.1% | -0.85 | 0.0069 | -0.016 | ||
| 6.00 | 7.20 | 342 | 30.7% | 0.21 | 0.0044 | -0.018 | 280 | 90.80 | 94.00 | 6 | 32.8% | -0.90 | 0.0077 | -0.017 | ||
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.