Options Chain for T-MOBILE US INC COM (TMUS) - $221.95 as of 10/17/2024 10:08:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 115.00 | 119.10 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 110.00 | 110.00 | 114.00 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 115.00 | 105.00 | 109.05 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 120.00 | 100.10 | 104.05 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 125.00 | 95.05 | 99.15 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 130.00 | 90.05 | 94.15 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 135.00 | 85.05 | 89.15 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 140.00 | 80.05 | 84.10 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 145.00 | 75.10 | 79.15 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 150.00 | 70.15 | 74.20 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 155.00 | 65.10 | 69.15 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 160.00 | 60.15 | 64.15 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 162.50 | 57.65 | 61.75 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 165.00 | 55.15 | 59.25 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 167.50 | 52.70 | 56.70 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 170.00 | 50.20 | 54.25 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 172.50 | 47.70 | 51.80 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 175.00 | 45.20 | 49.25 | 33.97 | 0.00 | 0.00% | 0 | 14 | 1.32 | 1.00 | 0.00 | -0.02 | 10/4/2024 | 10/17/2024 3:59:50 PM EST |
| 177.50 | 42.75 | 46.75 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 180.00 | 40.25 | 44.30 | 25.80 | 0.00 | 0.00% | 0 | 2 | 1.22 | 1.00 | 0.00 | -0.02 | 9/30/2024 | 10/17/2024 3:59:50 PM EST |
| 182.50 | 38.45 | 41.80 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:50 PM EST | |||
| 185.00 | 35.95 | 39.40 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:50 PM EST | |||
| 187.50 | 33.50 | 36.85 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:50 PM EST | |||
| 190.00 | 31.00 | 34.45 | 18.65 | 0.00 | 0.00% | 0 | 7 | 1.00 | 1.00 | 0.00 | -0.03 | 10/4/2024 | 10/17/2024 3:59:50 PM EST |
| 192.50 | 28.55 | 31.85 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.04 | 10/17/2024 3:59:50 PM EST | |||
| 195.00 | 26.10 | 29.40 | 16.62 | 0.00 | 0.00% | 0 | 6 | 0.87 | 0.99 | 0.00 | -0.05 | 10/7/2024 | 10/17/2024 3:59:50 PM EST |
| 197.50 | 23.70 | 27.10 | 26.20 | % | 1 | 0 | 0.84 | 0.98 | 0.00 | -0.07 | 10/17/2024 | 10/17/2024 3:59:50 PM EST | |
| 200.00 | 21.80 | 24.55 | 22.75 | +4.44 | +24.25% | 1 | 268 | 0.77 | 0.97 | 0.01 | -0.09 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 202.50 | 19.85 | 20.85 | % | 0 | 0 | 0.45 | 0.95 | 0.01 | -0.11 | 10/17/2024 3:59:50 PM EST | |||
| 205.00 | 17.55 | 18.55 | 14.65 | 0.00 | 0.00% | 0 | 46 | 0.44 | 0.92 | 0.01 | -0.14 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 207.50 | 15.20 | 15.90 | 15.88 | +2.86 | +21.97% | 2 | 17 | 0.39 | 0.89 | 0.01 | -0.18 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 210.00 | 12.85 | 13.65 | 11.73 | 0.00 | 0.00% | 0 | 81 | 0.38 | 0.85 | 0.02 | -0.21 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 212.50 | 10.80 | 11.55 | 11.73 | +4.18 | +55.37% | 18 | 116 | 0.37 | 0.80 | 0.02 | -0.24 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 215.00 | 9.05 | 9.55 | 9.28 | +1.88 | +25.41% | 52 | 281 | 0.37 | 0.74 | 0.03 | -0.27 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 217.50 | 7.30 | 7.70 | 7.35 | +1.00 | +15.75% | 34 | 93 | 0.37 | 0.67 | 0.03 | -0.29 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 220.00 | 5.80 | 6.05 | 5.90 | +1.18 | +25.00% | 69 | 238 | 0.36 | 0.59 | 0.03 | -0.30 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 222.50 | 4.40 | 4.65 | 3.80 | +0.10 | +2.71% | 61 | 25 | 0.35 | 0.50 | 0.03 | -0.30 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 225.00 | 3.30 | 3.45 | 3.27 | +0.67 | +25.77% | 46 | 91 | 0.35 | 0.42 | 0.03 | -0.29 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 227.50 | 2.32 | 2.54 | 2.44 | +0.62 | +34.07% | 242 | 161 | 0.35 | 0.33 | 0.03 | -0.27 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 230.00 | 1.62 | 1.81 | 1.73 | +0.41 | +31.07% | 114 | 21 | 0.34 | 0.26 | 0.03 | -0.24 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 232.50 | 1.12 | 1.29 | 1.20 | +0.52 | +76.48% | 30 | 11 | 0.35 | 0.19 | 0.02 | -0.20 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 235.00 | 0.76 | 0.94 | 0.95 | +0.28 | +41.80% | 2 | 93 | 0.35 | 0.14 | 0.02 | -0.16 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 237.50 | 0.52 | 0.72 | 0.59 | % | 5 | 0 | 0.36 | 0.10 | 0.02 | -0.13 | 10/17/2024 | 10/17/2024 3:59:50 PM EST | |
| 240.00 | 0.40 | 0.60 | 0.42 | 0.00 | 0.00% | 0 | 28 | 0.38 | 0.07 | 0.01 | -0.10 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 242.50 | 0.23 | 0.51 | 0.35 | -0.07 | -16.67% | 2 | 10 | 0.38 | 0.05 | 0.01 | -0.07 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 245.00 | 0.20 | 0.44 | 0.19 | 0.00 | 0.00% | 0 | 24 | 0.41 | 0.03 | 0.01 | -0.05 | 10/4/2024 | 10/17/2024 3:59:50 PM EST |
| 247.50 | 0.11 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 8 | 0.45 | 0.02 | 0.00 | -0.03 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 250.00 | 0.09 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 40 | 0.48 | 0.01 | 0.00 | -0.02 | 10/4/2024 | 10/17/2024 3:59:50 PM EST |
| 255.00 | 0.01 | 0.20 | 0.18 | +0.03 | +20.00% | 2 | 28 | 0.42 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 260.00 | 0.05 | 0.67 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 265.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 270.00 | 0.00 | 0.95 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 10/17/2024 3:59:50 PM EST |
| 275.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 285.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:50 PM EST |
| 290.00 | 0.00 | 1.30 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.68 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 110.00 | 0.00 | 0.74 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 160.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 101 | 0.94 | 0.00 | 0.00 | -0.02 | 10/14/2024 | 10/17/2024 3:59:50 PM EST |
| 162.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 9 | 1.29 | 0.00 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 167.50 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 34 | 1.13 | 0.00 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 172.50 | 0.00 | 1.48 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 175.00 | 0.00 | 2.23 | 0.15 | 0.00 | 0.00% | 0 | 18 | 0.98 | 0.00 | 0.00 | -0.02 | 10/14/2024 | 10/17/2024 3:59:50 PM EST |
| 177.50 | 0.01 | 0.15 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 180.00 | 0.08 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.00 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 3:59:50 PM EST |
| 182.50 | 0.01 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:50 PM EST | |||
| 185.00 | 0.09 | 0.55 | 0.41 | +0.18 | +78.27% | 2 | 10 | 0.67 | 0.00 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 187.50 | 0.10 | 0.37 | 0.22 | -0.03 | -12.00% | 1 | 8 | 0.61 | 0.00 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 190.00 | 0.11 | 0.44 | 0.21 | -0.19 | -47.50% | 4 | 20 | 0.58 | 0.00 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 192.50 | 0.13 | 0.75 | % | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.04 | 10/17/2024 3:59:50 PM EST | |||
| 195.00 | 0.05 | 0.41 | 0.42 | 0.00 | 0.00% | 0 | 199 | 0.47 | -0.01 | 0.00 | -0.05 | 10/15/2024 | 10/17/2024 3:59:50 PM EST |
| 197.50 | 0.24 | 0.50 | 0.48 | 0.00 | 0.00% | 0 | 17 | 0.50 | -0.02 | 0.00 | -0.07 | 10/15/2024 | 10/17/2024 3:59:50 PM EST |
| 200.00 | 0.32 | 0.61 | 0.41 | -0.06 | -12.77% | 67 | 1,439 | 0.48 | -0.03 | 0.01 | -0.09 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 202.50 | 0.39 | 0.82 | 0.48 | -0.20 | -29.42% | 10 | 19 | 0.46 | -0.05 | 0.01 | -0.11 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 205.00 | 0.54 | 0.94 | 0.62 | -0.17 | -21.52% | 76 | 200 | 0.44 | -0.08 | 0.01 | -0.14 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 207.50 | 0.72 | 0.93 | 0.86 | -0.30 | -25.87% | 34 | 40 | 0.41 | -0.11 | 0.01 | -0.18 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 210.00 | 0.96 | 1.21 | 1.13 | -0.27 | -19.29% | 119 | 236 | 0.39 | -0.15 | 0.02 | -0.21 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 212.50 | 1.36 | 1.55 | 1.42 | -0.33 | -18.86% | 204 | 374 | 0.38 | -0.20 | 0.02 | -0.24 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 215.00 | 1.98 | 2.09 | 2.02 | -0.47 | -18.88% | 263 | 762 | 0.37 | -0.26 | 0.03 | -0.27 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 217.50 | 2.62 | 2.84 | 2.70 | -0.50 | -15.63% | 50 | 136 | 0.36 | -0.33 | 0.03 | -0.29 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 220.00 | 3.50 | 3.70 | 3.65 | -0.53 | -12.68% | 169 | 166 | 0.35 | -0.41 | 0.03 | -0.30 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 222.50 | 4.60 | 4.80 | 4.70 | -2.40 | -33.81% | 56 | 19 | 0.35 | -0.50 | 0.03 | -0.30 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 225.00 | 5.95 | 6.20 | 6.15 | -1.35 | -18.00% | 12 | 23 | 0.34 | -0.58 | 0.03 | -0.29 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 227.50 | 7.45 | 8.15 | 7.55 | % | 5 | 0 | 0.35 | -0.67 | 0.03 | -0.27 | 10/17/2024 | 10/17/2024 3:59:50 PM EST | |
| 230.00 | 9.15 | 9.70 | % | 0 | 0 | 0.34 | -0.74 | 0.03 | -0.24 | 10/17/2024 3:59:50 PM EST | |||
| 232.50 | 10.60 | 11.70 | 12.55 | % | 1 | 0 | 0.29 | -0.81 | 0.02 | -0.20 | 10/17/2024 | 10/17/2024 3:59:50 PM EST | |
| 235.00 | 13.15 | 14.15 | 13.80 | -2.65 | -16.11% | 2 | 1 | 0.33 | -0.86 | 0.02 | -0.16 | 10/17/2024 | 10/17/2024 3:59:50 PM EST |
| 237.50 | 15.40 | 16.40 | % | 0 | 0 | 0.50 | -0.90 | 0.02 | -0.13 | 10/17/2024 3:59:50 PM EST | |||
| 240.00 | 17.55 | 20.25 | % | 0 | 0 | 0.63 | -0.93 | 0.01 | -0.10 | 10/17/2024 3:59:50 PM EST | |||
| 242.50 | 19.50 | 21.95 | % | 0 | 0 | 0.59 | -0.95 | 0.01 | -0.07 | 10/17/2024 3:59:50 PM EST | |||
| 245.00 | 22.00 | 23.85 | % | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.05 | 10/17/2024 3:59:50 PM EST | |||
| 247.50 | 23.55 | 27.60 | % | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.03 | 10/17/2024 3:59:50 PM EST | |||
| 250.00 | 26.60 | 30.05 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.02 | 10/17/2024 3:59:50 PM EST | |||
| 255.00 | 31.15 | 34.20 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 10/17/2024 3:59:50 PM EST | |||
| 260.00 | 36.50 | 40.05 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 265.00 | 41.00 | 45.05 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 270.00 | 46.00 | 50.05 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 275.00 | 51.15 | 55.05 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 280.00 | 56.15 | 60.05 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 285.00 | 61.00 | 65.05 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST | |||
| 290.00 | 66.15 | 70.05 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:50 PM EST |