Options Chain for T-MOBILE US INC COM (TMUS) - $222.77 as of 10/22/2024 1:40:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 109.00 | 112.80 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 115.00 | 104.05 | 107.80 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 120.00 | 99.00 | 102.90 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 125.00 | 94.00 | 97.90 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 130.00 | 89.45 | 92.90 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 135.00 | 84.25 | 87.00 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 140.00 | 79.40 | 82.10 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 145.00 | 74.30 | 77.15 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 150.00 | 69.35 | 72.15 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 155.00 | 64.40 | 67.25 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 160.00 | 59.50 | 62.25 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 165.00 | 54.55 | 57.45 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 170.00 | 49.85 | 52.85 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 175.00 | 44.80 | 47.75 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.03 | 10/22/2024 12:58:59 PM EST | |||
| 180.00 | 39.85 | 42.65 | % | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.03 | 10/22/2024 12:58:59 PM EST | |||
| 185.00 | 35.30 | 37.95 | % | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.04 | 10/22/2024 12:58:59 PM EST | |||
| 190.00 | 30.50 | 32.95 | % | 0 | 0 | 0.42 | 0.94 | 0.01 | -0.06 | 10/22/2024 12:58:59 PM EST | |||
| 195.00 | 25.60 | 27.95 | 24.80 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.91 | 0.01 | -0.07 | 10/15/2024 | 10/22/2024 12:58:59 PM EST |
| 200.00 | 21.95 | 22.90 | 20.00 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.87 | 0.01 | -0.08 | 10/15/2024 | 10/22/2024 12:58:59 PM EST |
| 205.00 | 17.70 | 18.50 | 20.75 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.81 | 0.01 | -0.09 | 10/18/2024 | 10/22/2024 12:58:59 PM EST |
| 210.00 | 13.80 | 14.30 | 15.48 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.74 | 0.02 | -0.10 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 215.00 | 10.30 | 10.75 | 12.95 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.65 | 0.02 | -0.10 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 220.00 | 7.25 | 7.75 | 8.53 | 0.00 | 0.00% | 0 | 4 | 0.26 | 0.54 | 0.02 | -0.10 | 10/17/2024 | 10/22/2024 12:58:59 PM EST |
| 225.00 | 4.90 | 5.20 | 4.76 | -1.74 | -26.77% | 50 | 16 | 0.23 | 0.42 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 230.00 | 3.10 | 3.45 | 4.39 | 0.00 | 0.00% | 0 | 9 | 0.23 | 0.31 | 0.02 | -0.08 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 235.00 | 1.93 | 2.23 | 2.95 | 0.00 | 0.00% | 0 | 20 | 0.24 | 0.22 | 0.02 | -0.07 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 240.00 | 1.14 | 1.48 | % | 0 | 0 | 0.24 | 0.16 | 0.01 | -0.06 | 10/22/2024 12:58:59 PM EST | |||
| 245.00 | 0.77 | 0.93 | 1.35 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.11 | 0.01 | -0.05 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 250.00 | 0.00 | 0.89 | % | 0 | 0 | 0.28 | 0.07 | 0.01 | -0.03 | 10/22/2024 12:58:59 PM EST | |||
| 255.00 | 0.00 | 0.67 | % | 0 | 0 | 0.30 | 0.04 | 0.01 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 260.00 | 0.00 | 1.65 | % | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 265.00 | 0.00 | 0.95 | % | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 270.00 | 0.00 | 1.15 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 275.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 285.00 | 0.00 | 1.50 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 1.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 120.00 | 0.00 | 1.36 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 145.00 | 0.00 | 0.59 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 160.00 | 0.00 | 1.55 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 170.00 | 0.00 | 1.65 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 175.00 | 0.00 | 1.72 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.03 | 10/22/2024 12:58:59 PM EST | |||
| 180.00 | 0.00 | 0.86 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.02 | 0.00 | -0.03 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 185.00 | 0.00 | 0.70 | 0.58 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.04 | 0.00 | -0.04 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 190.00 | 0.61 | 0.83 | 0.60 | 0.00 | 0.00% | 0 | 6 | 0.33 | -0.06 | 0.01 | -0.06 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 195.00 | 0.87 | 1.08 | 1.00 | -0.10 | -9.10% | 2 | 5 | 0.31 | -0.09 | 0.01 | -0.07 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 200.00 | 1.25 | 1.52 | 1.59 | +0.24 | +17.78% | 10 | 3 | 0.29 | -0.13 | 0.01 | -0.08 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 205.00 | 1.93 | 2.16 | 1.95 | 0.00 | 0.00% | 0 | 12 | 0.27 | -0.19 | 0.01 | -0.09 | 10/18/2024 | 10/22/2024 12:58:59 PM EST |
| 210.00 | 2.95 | 3.20 | 2.96 | +0.41 | +16.08% | 4 | 30 | 0.27 | -0.26 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 215.00 | 4.45 | 4.80 | 4.50 | +0.70 | +18.43% | 9 | 12 | 0.26 | -0.35 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 220.00 | 6.50 | 6.85 | 6.65 | +1.07 | +19.18% | 3 | 21 | 0.26 | -0.46 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 225.00 | 9.10 | 9.55 | 7.87 | 0.00 | 0.00% | 0 | 3 | 0.26 | -0.58 | 0.02 | -0.10 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 230.00 | 11.35 | 12.90 | 12.60 | +2.00 | +18.87% | 2 | 4 | 0.25 | -0.69 | 0.02 | -0.08 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 235.00 | 15.95 | 16.80 | % | 0 | 0 | 0.25 | -0.78 | 0.02 | -0.07 | 10/22/2024 12:58:59 PM EST | |||
| 240.00 | 19.75 | 21.85 | % | 0 | 0 | 0.29 | -0.84 | 0.01 | -0.06 | 10/22/2024 12:58:59 PM EST | |||
| 245.00 | 23.35 | 26.35 | % | 0 | 0 | 0.38 | -0.89 | 0.01 | -0.05 | 10/22/2024 12:58:59 PM EST | |||
| 250.00 | 29.20 | 31.55 | % | 0 | 0 | 0.43 | -0.93 | 0.01 | -0.03 | 10/22/2024 12:58:59 PM EST | |||
| 255.00 | 33.50 | 36.45 | % | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 260.00 | 38.25 | 41.55 | % | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 265.00 | 43.70 | 46.50 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 270.00 | 48.55 | 51.55 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 275.00 | 53.50 | 56.50 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 280.00 | 58.45 | 61.55 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 285.00 | 63.20 | 66.55 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 290.00 | 68.70 | 71.55 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:59 PM EST |