TMUS Optionskette T-Mobile US, Inc.
Cboe delayed options data · Stand 18:45 UTC
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±9.3% (143.41–172.81) · ATM IV 39.7% · P/C Open Interest 1.27
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 76.50 | 80.40 | 1.00 | 0.0000 | 0.000 | 80 | 0 | 2.15 | 146.3% | -0.00 | 0.0000 | -0.001 | |||||
| 71.40 | 75.40 | 1.00 | 0.0001 | 0.000 | 85 | 0 | 2.15 | 135.1% | -0.00 | 0.0001 | -0.001 | |||||
| 66.60 | 70.50 | 1.00 | 0.0001 | 0.000 | 90 | 0 | 2.15 | 124.5% | -0.00 | 0.0001 | -0.001 | |||||
| 61.70 | 65.40 | 10 | 1.00 | 0.0002 | 0.000 | 95 | 0 | 2.15 | 114.4% | -0.00 | 0.0002 | -0.002 | ||||
| 56.40 | 60.50 | 2 | 1.00 | 0.0003 | 0.000 | 100 | 0 | 0.2500 | 12 | 72.0% | -0.00 | 0.0003 | -0.004 | |||
| 51.80 | 55.50 | 50 | 1.00 | 0.0006 | 0.000 | 105 | 0 | 0.5000 | 12 | 72.3% | -0.01 | 0.0006 | -0.006 | |||
| 46.70 | 50.60 | 0.99 | 0.0009 | -0.003 | 110 | 0 | 0.5000 | 40 | 65.2% | -0.01 | 0.0009 | -0.009 | ||||
| 41.80 | 45.70 | 0.99 | 0.0015 | -0.008 | 115 | 0 | 0.5500 | 6 | 59.2% | -0.01 | 0.0015 | -0.013 | ||||
| 37.30 | 40.60 | 48.3% | 0.98 | 0.0024 | -0.015 | 120 | 0.0500 | 0.5000 | 68 | 52.5% | -0.02 | 0.0024 | -0.020 | |||
| 32.90 | 35.80 | 1 | 52.7% | 0.96 | 0.0037 | -0.024 | 125 | 0.0500 | 0.4500 | 59 | 45.2% | -0.04 | 0.0037 | -0.028 | ||
| 28.40 | 31.00 | 3 | 51.1% | 0.94 | 0.0056 | -0.036 | 130 | 0.4000 | 0.6000 | 2,112 | 44.7% | -0.06 | 0.0056 | -0.040 | ||
| 23.60 | 26.40 | 8 | 47.1% | 0.91 | 0.0081 | -0.051 | 135 | 0.6000 | 1.15 | 6 | 589 | 43.5% | -0.09 | 0.0082 | -0.054 | |
| 19.40 | 22.00 | 7 | 28 | 45.9% | 0.86 | 0.0113 | -0.068 | 140 | 1.25 | 1.70 | 33 | 3,053 | 42.5% | -0.14 | 0.0114 | -0.071 |
| 15.50 | 17.90 | 112 | 44.8% | 0.79 | 0.0149 | -0.086 | 145 | 2.15 | 2.50 | 178 | 374 | 41.0% | -0.21 | 0.0151 | -0.088 | |
| 14.60 | 17.10 | 43.9% | 0.78 | 0.0157 | -0.089 | 146 | 2.40 | 2.80 | 2 | 41.2% | -0.22 | 0.0158 | -0.092 | |||
| 14.00 | 16.40 | 44.3% | 0.76 | 0.0164 | -0.092 | 147 | 2.35 | 3.20 | 20 | 40.6% | -0.24 | 0.0166 | -0.095 | |||
| 13.20 | 15.60 | 4 | 43.6% | 0.75 | 0.0171 | -0.095 | 148 | 2.80 | 3.70 | 1 | 1 | 41.8% | -0.26 | 0.0173 | -0.098 | |
| 12.70 | 14.90 | 44.1% | 0.73 | 0.0178 | -0.098 | 149 | 2.20 | 3.70 | 37.8% | -0.28 | 0.0180 | -0.101 | ||||
| 11.90 | 13.10 | 3 | 327 | 40.1% | 0.71 | 0.0184 | -0.101 | 150 | 3.40 | 3.90 | 176 | 865 | 40.3% | -0.29 | 0.0187 | -0.103 |
| 10.30 | 12.60 | 4 | 43.3% | 0.66 | 0.0200 | -0.107 | 152.5 | 3.90 | 4.80 | 39.1% | -0.34 | 0.0202 | -0.109 | |||
| 8.80 | 9.70 | 6 | 271 | 39.1% | 0.61 | 0.0212 | -0.111 | 155 | 5.30 | 5.80 | 5 | 366 | 40.1% | -0.40 | 0.0215 | -0.114 |
| 7.40 | 8.80 | 1 | 40.1% | 0.56 | 0.0220 | -0.114 | 157.5 | 6.20 | 7.00 | 39.4% | -0.45 | 0.0224 | -0.116 | |||
| 6.30 | 6.80 | 49 | 523 | 38.2% | 0.50 | 0.0224 | -0.114 | 160 | 7.60 | 8.10 | 8 | 435 | 39.1% | -0.51 | 0.0229 | -0.116 |
| 5.20 | 6.10 | 2 | 3 | 39.1% | 0.44 | 0.0223 | -0.112 | 162.5 | 8.90 | 9.80 | 39.4% | -0.56 | 0.0229 | -0.114 | ||
| 4.30 | 4.70 | 22 | 496 | 37.9% | 0.39 | 0.0218 | -0.108 | 165 | 10.50 | 11.40 | 21 | 604 | 39.5% | -0.62 | 0.0224 | -0.110 |
| 3.40 | 3.90 | 1 | 37.6% | 0.34 | 0.0209 | -0.103 | 167.5 | 11.40 | 13.00 | 36.9% | -0.67 | 0.0216 | -0.105 | |||
| 2.80 | 3.10 | 10 | 531 | 37.5% | 0.29 | 0.0196 | -0.096 | 170 | 13.90 | 14.80 | 9 | 1,189 | 38.9% | -0.72 | 0.0204 | -0.098 |
| 2.20 | 2.50 | 8 | 112 | 37.3% | 0.25 | 0.0181 | -0.088 | 172.5 | 14.30 | 17.20 | 35.0% | -0.77 | 0.0190 | -0.090 | ||
| 1.80 | 1.95 | 61 | 278 | 37.3% | 0.21 | 0.0164 | -0.080 | 175 | 16.30 | 19.00 | 398 | 33.2% | -0.81 | 0.0173 | -0.082 | |
| 1.30 | 2.25 | 39.8% | 0.17 | 0.0147 | -0.071 | 177.5 | 18.50 | 21.30 | 33.6% | -0.85 | 0.0156 | -0.073 | ||||
| 1.00 | 1.35 | 7 | 514 | 37.5% | 0.14 | 0.0129 | -0.063 | 180 | 21.40 | 23.20 | 5 | 563 | 35.2% | -0.88 | 0.0140 | -0.065 |
| 0.7500 | 1.50 | 2 | 2 | 39.8% | 0.12 | 0.0113 | -0.055 | 182.5 | 23.00 | 25.80 | 28.8% | -0.91 | 0.0124 | -0.058 | ||
| 0.6000 | 0.8000 | 18 | 1,120 | 37.5% | 0.10 | 0.0097 | -0.048 | 185 | 25.30 | 27.90 | 460 | -0.93 | 0.0110 | -0.051 | ||
| 0.3000 | 0.5000 | 1 | 949 | 37.4% | 0.06 | 0.0070 | -0.035 | 190 | 30.10 | 32.80 | 81 | -0.97 | 0.0088 | -0.039 | ||
| 0.2000 | 0.4000 | 1 | 457 | 39.4% | 0.04 | 0.0050 | -0.025 | 195 | 35.00 | 38.20 | 21 | -0.99 | 0.0045 | -0.029 | ||
| 0.1000 | 0.3500 | 16 | 728 | 41.1% | 0.03 | 0.0035 | -0.018 | 200 | 40.00 | 43.10 | 1 | -1.00 | 0.0004 | -0.025 | ||
| 0.1000 | 0.5500 | 2 | 47.6% | 0.02 | 0.0024 | -0.013 | 205 | 45.00 | 48.10 | -1.00 | 0.0000 | -0.025 | ||||
| 0 | 0.5000 | 787 | 49.0% | 0.01 | 0.0017 | -0.009 | 210 | 50.00 | 53.50 | 2 | -1.00 | 0.0000 | -0.025 | |||
| 0 | 0.1500 | 2 | 308 | 47.1% | 0.01 | 0.0008 | -0.005 | 220 | 60.00 | 64.00 | 63.3% | -1.00 | 0.0000 | -0.025 | ||
| 0 | 0.0500 | 962 | 46.6% | 0.00 | 0.0004 | -0.002 | 230 | 70.00 | 73.10 | -1.00 | 0.0000 | -0.025 | ||||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Nov 20, 2026
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.
CallsPuts