TMUS цепочка опционов T-Mobile US, Inc.
Cboe delayed options data · по состоянию на 15:38 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±4.6% (178.62–195.88) · ATM IV 27.4% · P/C открытого интереса 0.55
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 86.00 | 89.60 | 151.7% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 2.10 | 1 | 2 | 181.9% | -0.00 | 0.0000 | -0.000 | ||
| 81.10 | 84.60 | 143.4% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 2.15 | 1 | 7 | 170.4% | -0.00 | 0.0000 | -0.000 | ||
| 76.10 | 79.60 | 132.6% | 1.00 | 0.0000 | 0.000 | 110 | 0 | 2.15 | 158.7% | -0.00 | 0.0000 | -0.000 | ||||
| 70.70 | 74.20 | 1.00 | 0.0000 | 0.000 | 115 | 0 | 2.15 | 8 | 147.4% | -0.00 | 0.0000 | -0.001 | ||||
| 66.10 | 69.60 | 112.5% | 1.00 | 0.0001 | 0.000 | 120 | 0 | 2.15 | 3 | 136.6% | -0.00 | 0.0001 | -0.001 | |||
| 61.10 | 64.60 | 103.0% | 1.00 | 0.0001 | 0.000 | 125 | 0 | 2.15 | 17 | 126.1% | -0.00 | 0.0001 | -0.001 | |||
| 55.80 | 59.70 | 89.0% | 1.00 | 0.0001 | 0.000 | 130 | 0 | 1.45 | 28 | 106.6% | -0.00 | 0.0001 | -0.002 | |||
| 50.80 | 54.70 | 80.5% | 1.00 | 0.0002 | 0.000 | 135 | 0 | 2.15 | 47 | 106.2% | -0.00 | 0.0002 | -0.003 | |||
| 45.80 | 49.70 | 72.2% | 1.00 | 0.0004 | 0.000 | 140 | 0 | 2.15 | 68 | 96.6% | -0.00 | 0.0004 | -0.004 | |||
| 40.80 | 44.70 | 64.2% | 1.00 | 0.0007 | -0.002 | 145 | 0 | 2.15 | 1 | 154 | 87.2% | -0.00 | 0.0007 | -0.007 | ||
| 35.80 | 39.70 | 3 | 56.5% | 0.99 | 0.0012 | -0.006 | 150 | 0 | 2.15 | 1 | 329 | 78.1% | -0.01 | 0.0012 | -0.010 | |
| 30.80 | 34.70 | 1 | 49.0% | 0.99 | 0.0020 | -0.012 | 155 | 0 | 2.15 | 9 | 544 | 69.1% | -0.01 | 0.0020 | -0.015 | |
| 28.70 | 31.80 | 45.3% | 0.98 | 0.0027 | -0.015 | 157.5 | 0 | 2.15 | 64.6% | -0.02 | 0.0027 | -0.019 | ||||
| 26.20 | 29.80 | 28 | 48.8% | 0.98 | 0.0035 | -0.020 | 160 | 0 | 2.05 | 22 | 837 | 59.8% | -0.02 | 0.0035 | -0.024 | |
| 23.40 | 27.30 | 41.1% | 0.97 | 0.0046 | -0.026 | 162.5 | 0 | 2.20 | 1 | 2 | 56.1% | -0.03 | 0.0047 | -0.029 | ||
| 21.30 | 24.40 | 590 | 37.4% | 0.96 | 0.0061 | -0.033 | 165 | 0 | 0.6500 | 111 | 604 | 38.3% | -0.04 | 0.0062 | -0.036 | |
| 18.60 | 22.50 | 37.9% | 0.95 | 0.0081 | -0.041 | 167.5 | 0 | 2.35 | 37 | 185 | 48.2% | -0.05 | 0.0081 | -0.044 | ||
| 16.20 | 20.10 | 36 | 35.6% | 0.93 | 0.0106 | -0.051 | 170 | 0.2000 | 0.7000 | 83 | 823 | 33.9% | -0.07 | 0.0107 | -0.054 | |
| 14.10 | 17.90 | 3 | 36.2% | 0.90 | 0.0138 | -0.063 | 172.5 | 0.4000 | 2.60 | 10 | 18 | 42.6% | -0.10 | 0.0139 | -0.065 | |
| 11.90 | 15.00 | 203 | 830 | 31.2% | 0.87 | 0.0178 | -0.076 | 175 | 0.4500 | 0.9500 | 39 | 505 | 29.1% | -0.13 | 0.0180 | -0.079 |
| 9.40 | 12.90 | 8 | 28.8% | 0.82 | 0.0225 | -0.091 | 177.5 | 0.1000 | 1.40 | 2 | 25 | 25.4% | -0.18 | 0.0227 | -0.093 | |
| 7.60 | 11.30 | 9 | 969 | 30.7% | 0.77 | 0.0276 | -0.105 | 180 | 1.40 | 1.70 | 58 | 1,339 | 28.1% | -0.24 | 0.0279 | -0.107 |
| 5.70 | 9.50 | 1 | 20 | 29.9% | 0.69 | 0.0325 | -0.118 | 182.5 | 1.05 | 2.35 | 7 | 16 | 23.9% | -0.31 | 0.0329 | -0.120 |
| 4.10 | 6.30 | 66 | 1,054 | 24.2% | 0.61 | 0.0364 | -0.127 | 185 | 2.30 | 3.20 | 267 | 574 | 25.0% | -0.40 | 0.0368 | -0.129 |
| 2.60 | 6.60 | 18 | 43 | 29.0% | 0.52 | 0.0382 | -0.131 | 187.5 | 2.05 | 6.00 | 10 | 14 | 25.8% | -0.49 | 0.0388 | -0.133 |
| 1.95 | 5.40 | 214 | 1,985 | 30.3% | 0.42 | 0.0376 | -0.128 | 190 | 3.40 | 7.10 | 5 | 681 | 24.7% | -0.59 | 0.0383 | -0.130 |
| 0.7000 | 2.80 | 3 | 80 | 23.3% | 0.33 | 0.0347 | -0.119 | 192.5 | 4.90 | 9.10 | 25.4% | -0.68 | 0.0354 | -0.121 | ||
| 0.9000 | 2.35 | 185 | 1,665 | 27.3% | 0.26 | 0.0304 | -0.107 | 195 | 7.80 | 10.60 | 13 | 625 | 28.1% | -0.75 | 0.0310 | -0.109 |
| 0.1500 | 2.00 | 3 | 4 | 27.0% | 0.20 | 0.0255 | -0.093 | 197.5 | 9.40 | 12.60 | 26.4% | -0.81 | 0.0261 | -0.094 | ||
| 0.5000 | 0.9500 | 147 | 2,223 | 27.2% | 0.15 | 0.0208 | -0.080 | 200 | 11.10 | 15.00 | 1 | 489 | 24.6% | -0.86 | 0.0215 | -0.080 |
| 0.0500 | 0.7000 | 1 | 39 | 25.8% | 0.11 | 0.0166 | -0.067 | 202.5 | 13.40 | 16.90 | -0.90 | 0.0177 | -0.068 | |||
| 0 | 2.50 | 1 | 13 | 40.3% | 0.09 | 0.0132 | -0.056 | 205 | 15.70 | 19.60 | -0.93 | 0.0144 | -0.060 | |||
| 0 | 2.40 | 1 | 1 | 43.3% | 0.07 | 0.0104 | -0.046 | 207.5 | 18.70 | 21.70 | -0.95 | 0.0121 | -0.053 | |||
| 0 | 1.40 | 3 | 1,263 | 40.2% | 0.05 | 0.0082 | -0.039 | 210 | 20.60 | 24.20 | 37 | -0.97 | 0.0100 | -0.046 | ||
| 0 | 2.20 | 1 | 52.0% | 0.03 | 0.0051 | -0.027 | 215 | 25.60 | 29.50 | -0.99 | 0.0053 | -0.030 | ||||
| 0 | 2.00 | 5 | 873 | 56.7% | 0.02 | 0.0033 | -0.019 | 220 | 30.60 | 34.50 | 231 | -1.00 | 0.0014 | -0.022 | ||
| 0 | 2.15 | 63.5% | 0.01 | 0.0022 | -0.013 | 225 | 35.60 | 39.20 | -1.00 | 0.0000 | -0.022 | |||||
| 0 | 2.15 | 588 | 69.1% | 0.01 | 0.0014 | -0.010 | 230 | 40.60 | 44.50 | 11 | -1.00 | 0.0000 | -0.022 | |||
| 0 | 2.15 | 295 | 79.5% | 0.00 | 0.0007 | -0.005 | 240 | 50.60 | 54.10 | 6 | -1.00 | 0.0000 | -0.022 | |||
| 0 | 1.35 | 783 | 81.0% | 0.00 | 0.0004 | -0.003 | 250 | 60.60 | 64.10 | 6 | -1.00 | 0.0000 | -0.022 | |||
| 0 | 0.0500 | 5 | 300 | 57.3% | 0.00 | 0.0002 | -0.002 | 260 | 71.00 | 74.10 | -1.00 | 0.0000 | -0.022 | |||
| 0 | 0.2000 | 370 | 73.4% | 0.00 | 0.0001 | -0.001 | 270 | 80.60 | 84.50 | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 2.15 | 42 | 114.7% | 0.00 | 0.0001 | -0.001 | 280 | 90.60 | 94.50 | -1.00 | 0.0000 | -0.022 | ||||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Sep 18, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы