TMUS 期权链 T-Mobile US, Inc.
Cboe delayed options data · 截至 18:44 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 ±30.4% (109.92–205.72) · ATM IV 35.1% · P/C 未平仓量 0.86
| 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 | |
| 78.00 | 81.50 | 44.9% | 0.96 | 0.0012 | 0.000 | 80 | 0.3000 | 1.90 | 39.5% | -0.04 | 0.0013 | -0.007 | ||||
| 73.50 | 77.00 | 43.2% | 0.95 | 0.0015 | 0.000 | 85 | 0.5000 | 2.30 | 4 | 38.5% | -0.05 | 0.0016 | -0.008 | |||
| 69.00 | 72.50 | 41.2% | 0.94 | 0.0018 | -0.001 | 90 | 2.05 | 2.65 | 1 | 16 | 40.5% | -0.07 | 0.0019 | -0.009 | ||
| 65.00 | 68.50 | 161 | 41.2% | 0.93 | 0.0021 | -0.003 | 95 | 2.55 | 3.30 | 76 | 39.9% | -0.08 | 0.0022 | -0.011 | ||
| 60.90 | 64.10 | 1 | 98 | 39.8% | 0.91 | 0.0025 | -0.005 | 100 | 3.20 | 4.00 | 70 | 39.2% | -0.10 | 0.0026 | -0.012 | |
| 57.00 | 60.50 | 28 | 39.8% | 0.89 | 0.0028 | -0.007 | 105 | 3.90 | 4.80 | 5 | 38.5% | -0.11 | 0.0029 | -0.013 | ||
| 53.00 | 56.50 | 9 | 38.6% | 0.87 | 0.0032 | -0.009 | 110 | 4.90 | 5.70 | 16 | 38.1% | -0.13 | 0.0033 | -0.015 | ||
| 49.00 | 53.00 | 5 | 38.0% | 0.85 | 0.0036 | -0.011 | 115 | 5.90 | 6.70 | 226 | 37.5% | -0.16 | 0.0037 | -0.016 | ||
| 45.60 | 49.40 | 4 | 37.7% | 0.83 | 0.0041 | -0.012 | 120 | 7.00 | 9.60 | 333 | 38.9% | -0.18 | 0.0042 | -0.018 | ||
| 42.40 | 46.00 | 22 | 37.5% | 0.80 | 0.0045 | -0.014 | 125 | 8.20 | 9.30 | 10.1K | 36.5% | -0.21 | 0.0046 | -0.019 | ||
| 39.80 | 41.80 | 25 | 36.8% | 0.78 | 0.0049 | -0.016 | 130 | 9.90 | 10.80 | 5 | 57 | 36.4% | -0.23 | 0.0050 | -0.020 | |
| 35.50 | 39.50 | 21 | 36.0% | 0.75 | 0.0052 | -0.017 | 135 | 11.70 | 12.40 | 659 | 36.1% | -0.26 | 0.0054 | -0.021 | ||
| 33.80 | 35.90 | 156 | 36.2% | 0.72 | 0.0056 | -0.019 | 140 | 13.50 | 14.30 | 10.0K | 35.8% | -0.29 | 0.0058 | -0.022 | ||
| 31.00 | 32.50 | 63 | 35.3% | 0.69 | 0.0059 | -0.020 | 145 | 15.50 | 16.30 | 4 | 318 | 35.5% | -0.32 | 0.0061 | -0.022 | |
| 28.30 | 29.80 | 3 | 110 | 34.9% | 0.66 | 0.0062 | -0.021 | 150 | 17.70 | 18.50 | 5 | 8,559 | 35.3% | -0.36 | 0.0064 | -0.023 |
| 26.10 | 27.20 | 25 | 34.8% | 0.63 | 0.0064 | -0.022 | 155 | 20.10 | 20.80 | 83 | 35.0% | -0.39 | 0.0067 | -0.024 | ||
| 24.10 | 25.40 | 2 | 100 | 35.1% | 0.59 | 0.0066 | -0.022 | 160 | 22.60 | 23.70 | 11.5K | 35.1% | -0.42 | 0.0069 | -0.024 | |
| 21.70 | 22.90 | 96 | 34.4% | 0.56 | 0.0067 | -0.023 | 165 | 25.00 | 26.10 | 207 | 34.5% | -0.46 | 0.0071 | -0.024 | ||
| 19.70 | 20.90 | 65 | 34.2% | 0.53 | 0.0068 | -0.023 | 170 | 27.60 | 30.50 | 75 | 35.2% | -0.49 | 0.0073 | -0.024 | ||
| 17.80 | 19.50 | 76 | 34.3% | 0.50 | 0.0069 | -0.023 | 175 | 29.10 | 32.90 | 91 | 33.5% | -0.52 | 0.0074 | -0.024 | ||
| 16.30 | 17.40 | 476 | 34.0% | 0.47 | 0.0069 | -0.023 | 180 | 33.70 | 35.30 | 257 | 33.8% | -0.56 | 0.0075 | -0.023 | ||
| 14.60 | 15.60 | 88 | 33.5% | 0.44 | 0.0068 | -0.023 | 185 | 36.10 | 40.00 | 50 | 34.0% | -0.59 | 0.0076 | -0.023 | ||
| 13.40 | 14.20 | 1 | 416 | 33.6% | 0.41 | 0.0068 | -0.023 | 190 | 39.70 | 42.40 | 95 | 33.1% | -0.62 | 0.0076 | -0.022 | |
| 11.90 | 12.90 | 93 | 33.3% | 0.39 | 0.0067 | -0.022 | 195 | 43.60 | 46.90 | 60 | 33.9% | -0.66 | 0.0076 | -0.022 | ||
| 10.80 | 11.70 | 316 | 33.2% | 0.36 | 0.0065 | -0.022 | 200 | 47.80 | 49.90 | 122 | 33.6% | -0.69 | 0.0077 | -0.021 | ||
| 8.70 | 9.70 | 4 | 130 | 33.1% | 0.31 | 0.0062 | -0.021 | 210 | 55.00 | 58.50 | 141 | 33.4% | -0.75 | 0.0076 | -0.020 | |
| 7.10 | 7.90 | 592 | 33.0% | 0.27 | 0.0058 | -0.019 | 220 | 63.00 | 67.00 | 248 | 32.9% | -0.81 | 0.0073 | -0.018 | ||
| 5.80 | 6.50 | 13.7K | 33.0% | 0.23 | 0.0053 | -0.018 | 230 | 72.30 | 76.00 | 17 | 33.7% | -0.86 | 0.0067 | -0.015 | ||
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。