Options Chain for T-MOBILE US INC COM (TMUS) - $235.47 as of 11/20/2024 8:47:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 118.45 | 122.50 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 120.00 | 113.45 | 117.60 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 125.00 | 108.55 | 112.60 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 130.00 | 103.55 | 107.60 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 135.00 | 98.55 | 102.60 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 140.00 | 93.55 | 97.75 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 145.00 | 88.60 | 92.60 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 150.00 | 83.60 | 87.60 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 155.00 | 78.60 | 82.50 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 160.00 | 73.55 | 77.55 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 165.00 | 68.65 | 72.60 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 170.00 | 63.50 | 67.80 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 175.00 | 58.50 | 62.60 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 180.00 | 53.60 | 57.70 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 185.00 | 49.05 | 51.80 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 190.00 | 43.60 | 47.65 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 195.00 | 38.55 | 42.80 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 200.00 | 33.65 | 37.75 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 205.00 | 28.60 | 31.80 | 35.79 | 0.00 | 0.00% | 0 | 4 | 0.56 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 210.00 | 23.70 | 27.75 | 25.98 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.98 | 0.01 | -0.02 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 212.50 | 21.35 | 24.55 | % | 0 | 0 | 0.48 | 0.97 | 0.01 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 215.00 | 18.85 | 22.70 | 18.95 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.96 | 0.01 | -0.02 | 11/6/2024 | 11/20/2024 3:59:56 PM EST |
| 217.50 | 16.50 | 20.20 | % | 0 | 0 | 0.45 | 0.95 | 0.01 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 220.00 | 14.10 | 17.15 | 19.05 | 0.00 | 0.00% | 0 | 6 | 0.38 | 0.90 | 0.01 | -0.06 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 222.50 | 11.65 | 15.60 | % | 0 | 0 | 0.40 | 0.89 | 0.02 | -0.05 | 11/20/2024 3:59:56 PM EST | |||
| 225.00 | 10.80 | 11.85 | 9.83 | 0.00 | 0.00% | 0 | 11 | 0.23 | 0.82 | 0.02 | -0.08 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 227.50 | 8.55 | 9.75 | % | 0 | 0 | 0.22 | 0.76 | 0.03 | -0.10 | 11/20/2024 3:59:56 PM EST | |||
| 230.00 | 6.60 | 7.65 | 6.01 | 0.00 | 0.00% | 0 | 28 | 0.21 | 0.69 | 0.03 | -0.11 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 232.50 | 5.15 | 5.55 | 4.15 | 0.00 | 0.00% | 0 | 4 | 0.20 | 0.61 | 0.04 | -0.11 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 235.00 | 3.65 | 4.10 | 3.80 | +0.77 | +25.42% | 10 | 122 | 0.19 | 0.51 | 0.04 | -0.11 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 237.50 | 2.42 | 2.94 | 2.44 | +0.35 | +16.75% | 2 | 91 | 0.19 | 0.40 | 0.04 | -0.10 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 240.00 | 1.61 | 1.90 | 1.92 | +0.50 | +35.22% | 6 | 507 | 0.19 | 0.30 | 0.04 | -0.09 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 242.50 | 1.01 | 1.51 | 1.35 | -0.37 | -21.52% | 3 | 128 | 0.19 | 0.21 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 245.00 | 0.57 | 1.17 | 0.78 | +0.16 | +25.81% | 3 | 30 | 0.19 | 0.14 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 247.50 | 0.28 | 1.51 | 0.81 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.09 | 0.02 | -0.04 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 250.00 | 0.00 | 1.12 | 0.35 | +0.10 | +40.00% | 2 | 315 | 0.30 | 0.05 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 252.50 | 0.00 | 1.07 | 0.36 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.03 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 255.00 | 0.00 | 2.29 | % | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 257.50 | 0.00 | 2.24 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 260.00 | 0.00 | 2.21 | 0.33 | 0.00 | 0.00% | 0 | 81 | 0.49 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 265.00 | 0.00 | 2.17 | 0.28 | 0.00 | 0.00% | 0 | 7 | 0.54 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:56 PM EST |
| 270.00 | 0.00 | 2.15 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 275.00 | 0.00 | 0.60 | 0.04 | 0.00 | 0.00% | 0 | 73 | 0.47 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 280.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.49 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 285.00 | 0.00 | 2.13 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 290.00 | 0.00 | 2.13 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 295.00 | 0.00 | 2.13 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 300.00 | 0.00 | 2.13 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 305.00 | 0.00 | 2.13 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 310.00 | 0.00 | 2.13 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.13 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.13 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 125.00 | 0.00 | 1.72 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 130.00 | 0.00 | 1.72 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.13 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.13 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.13 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.13 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.13 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.13 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.13 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.14 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.14 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 185.00 | 0.00 | 1.99 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 190.00 | 0.00 | 0.48 | 0.36 | +0.06 | +20.00% | 3 | 10 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 195.00 | 0.00 | 2.21 | 0.37 | 0.00 | 0.00% | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:56 PM EST |
| 200.00 | 0.00 | 0.95 | 1.35 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 205.00 | 0.00 | 1.55 | 0.38 | 0.00 | 0.00% | 0 | 19 | 0.56 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 210.00 | 0.03 | 0.50 | 0.35 | -0.09 | -20.46% | 2 | 58 | 0.29 | -0.02 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 212.50 | 0.01 | 1.60 | % | 0 | 0 | 0.32 | -0.03 | 0.01 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 215.00 | 0.17 | 0.52 | 0.68 | +0.25 | +58.14% | 3 | 54 | 0.27 | -0.04 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 217.50 | 0.00 | 2.55 | 0.52 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.05 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 220.00 | 0.33 | 0.81 | 0.63 | 0.00 | 0.00% | 0 | 14 | 0.24 | -0.10 | 0.01 | -0.06 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 222.50 | 0.00 | 2.84 | % | 0 | 0 | 0.40 | -0.11 | 0.02 | -0.05 | 11/20/2024 3:59:56 PM EST | |||
| 225.00 | 0.75 | 1.72 | 1.26 | 0.00 | 0.00% | 0 | 38 | 0.24 | -0.18 | 0.02 | -0.08 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 227.50 | 1.16 | 1.58 | 1.78 | 0.00 | 0.00% | 0 | 3 | 0.21 | -0.24 | 0.03 | -0.10 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 230.00 | 1.71 | 2.14 | 2.02 | -0.58 | -22.31% | 14 | 915 | 0.20 | -0.31 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 232.50 | 2.52 | 2.88 | 2.24 | 0.00 | 0.00% | 0 | 1 | 0.20 | -0.39 | 0.04 | -0.11 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 235.00 | 3.50 | 4.00 | 4.03 | -0.32 | -7.36% | 20 | 78 | 0.19 | -0.49 | 0.04 | -0.11 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 237.50 | 4.90 | 5.30 | 5.58 | % | 6 | 0 | 0.19 | -0.60 | 0.04 | -0.10 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 240.00 | 6.20 | 7.35 | 6.90 | 0.00 | 0.00% | 0 | 16 | 0.19 | -0.70 | 0.04 | -0.09 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 242.50 | 7.95 | 9.25 | % | 0 | 0 | 0.19 | -0.79 | 0.03 | -0.08 | 11/20/2024 3:59:56 PM EST | |||
| 245.00 | 10.00 | 11.50 | 10.90 | 0.00 | 0.00% | 0 | 2 | 0.19 | -0.86 | 0.03 | -0.06 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 247.50 | 11.70 | 15.05 | % | 0 | 0 | 0.36 | -0.91 | 0.02 | -0.04 | 11/20/2024 3:59:56 PM EST | |||
| 250.00 | 13.45 | 17.35 | % | 0 | 0 | 0.39 | -0.95 | 0.01 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 252.50 | 15.80 | 19.80 | % | 0 | 0 | 0.42 | -0.97 | 0.01 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 255.00 | 18.15 | 22.30 | % | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 257.50 | 20.65 | 24.70 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 260.00 | 23.10 | 27.20 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 265.00 | 28.10 | 32.10 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 270.00 | 33.10 | 37.10 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 275.00 | 38.10 | 42.10 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 280.00 | 43.15 | 47.15 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 285.00 | 48.05 | 52.10 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 290.00 | 53.05 | 57.10 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 295.00 | 58.05 | 62.05 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 300.00 | 63.05 | 67.05 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 305.00 | 68.00 | 72.05 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 310.00 | 73.05 | 77.10 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |