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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 113.55 | 117.60 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 125.00 | 108.55 | 112.60 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 130.00 | 103.55 | 107.60 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 135.00 | 98.55 | 102.60 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 140.00 | 93.60 | 97.60 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 145.00 | 88.60 | 92.60 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 150.00 | 83.60 | 87.65 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 155.00 | 78.60 | 82.65 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 160.00 | 73.65 | 77.65 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 165.00 | 68.65 | 72.55 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 170.00 | 63.70 | 67.70 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 175.00 | 58.70 | 62.75 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 180.00 | 53.75 | 57.80 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 185.00 | 48.85 | 52.85 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 190.00 | 43.90 | 47.85 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 195.00 | 39.00 | 43.05 | % | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 200.00 | 34.15 | 37.90 | 36.09 | +2.14 | +6.31% | 1 | 2 | 0.48 | 0.97 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 205.00 | 29.25 | 33.05 | 31.58 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.94 | 0.01 | -0.04 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 210.00 | 24.55 | 28.50 | 26.85 | 0.00 | 0.00% | 0 | 0 | 0.41 | 0.91 | 0.01 | -0.04 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 215.00 | 19.80 | 23.85 | % | 0 | 0 | 0.38 | 0.86 | 0.01 | -0.05 | 11/20/2024 3:59:56 PM EST | |||
| 220.00 | 15.75 | 19.15 | 16.17 | 0.00 | 0.00% | 0 | 11 | 0.27 | 0.80 | 0.01 | -0.06 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 225.00 | 11.25 | 15.05 | 11.56 | 0.00 | 0.00% | 0 | 5 | 0.23 | 0.73 | 0.02 | -0.08 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 230.00 | 8.40 | 11.25 | 8.17 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.64 | 0.02 | -0.09 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 235.00 | 5.60 | 7.05 | 6.20 | -1.00 | -13.89% | 6 | 10 | 0.21 | 0.53 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 240.00 | 3.75 | 5.40 | 3.92 | +0.52 | +15.30% | 7 | 14 | 0.21 | 0.42 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 245.00 | 2.21 | 4.25 | 1.82 | 0.00 | 0.00% | 0 | 11 | 0.22 | 0.32 | 0.02 | -0.09 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 250.00 | 1.22 | 3.50 | 1.02 | 0.00 | 0.00% | 0 | 8 | 0.23 | 0.23 | 0.02 | -0.08 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 255.00 | 0.00 | 2.70 | % | 0 | 0 | 0.29 | 0.14 | 0.01 | -0.05 | 11/20/2024 3:59:56 PM EST | |||
| 260.00 | 0.00 | 2.28 | 0.82 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.10 | 0.01 | -0.04 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 265.00 | 0.00 | 2.22 | 0.44 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.06 | 0.01 | -0.03 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 270.00 | 0.00 | 2.27 | % | 0 | 0 | 0.40 | 0.04 | 0.00 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 275.00 | 0.00 | 2.24 | % | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 280.00 | 0.00 | 2.21 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 285.00 | 0.00 | 2.20 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 290.00 | 0.00 | 1.90 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 295.00 | 0.00 | 2.15 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 300.00 | 0.00 | 1.90 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 305.00 | 0.00 | 2.17 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 310.00 | 0.00 | 2.17 | % | 0 | 0 | 0.63 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.14 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.14 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 135.00 | 0.00 | 1.80 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.16 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 145.00 | 0.00 | 1.85 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.18 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.09 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.40 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.41 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.43 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.10 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.25 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.31 | % | 0 | 0 | 0.63 | -0.01 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.35 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.41 | % | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.49 | % | 0 | 0 | 0.49 | -0.03 | 0.00 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 205.00 | 0.00 | 1.12 | % | 0 | 0 | 0.34 | -0.06 | 0.01 | -0.04 | 11/20/2024 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.68 | % | 0 | 0 | 0.38 | -0.09 | 0.01 | -0.04 | 11/20/2024 3:59:56 PM EST | |||
| 215.00 | 0.71 | 2.94 | 1.25 | 0.00 | 0.00% | 0 | 6 | 0.28 | -0.14 | 0.01 | -0.05 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 220.00 | 0.79 | 3.55 | 1.74 | 0.00 | 0.00% | 0 | 6 | 0.27 | -0.20 | 0.01 | -0.06 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 225.00 | 2.01 | 4.00 | 2.54 | -0.12 | -4.52% | 1 | 13 | 0.24 | -0.27 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 230.00 | 3.25 | 5.30 | 3.55 | +0.80 | +29.10% | 1 | 26 | 0.23 | -0.36 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 235.00 | 4.45 | 7.65 | 6.21 | 0.00 | 0.00% | 0 | 6 | 0.22 | -0.47 | 0.02 | -0.09 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 240.00 | 7.30 | 10.30 | 8.65 | 0.00 | 0.00% | 0 | 11 | 0.22 | -0.58 | 0.02 | -0.09 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 245.00 | 10.00 | 13.85 | % | 0 | 0 | 0.21 | -0.68 | 0.02 | -0.09 | 11/20/2024 3:59:56 PM EST | |||
| 250.00 | 14.00 | 17.95 | % | 0 | 0 | 0.32 | -0.77 | 0.02 | -0.08 | 11/20/2024 3:59:56 PM EST | |||
| 255.00 | 18.55 | 22.55 | % | 0 | 0 | 0.33 | -0.86 | 0.01 | -0.05 | 11/20/2024 3:59:56 PM EST | |||
| 260.00 | 23.20 | 27.35 | % | 0 | 0 | 0.36 | -0.90 | 0.01 | -0.04 | 11/20/2024 3:59:56 PM EST | |||
| 265.00 | 28.15 | 32.15 | % | 0 | 0 | 0.39 | -0.94 | 0.01 | -0.03 | 11/20/2024 3:59:56 PM EST | |||
| 270.00 | 33.10 | 37.15 | % | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 275.00 | 38.05 | 42.10 | % | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 280.00 | 43.15 | 47.10 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 285.00 | 48.05 | 52.10 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 290.00 | 53.15 | 57.10 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 295.00 | 58.05 | 62.10 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 300.00 | 63.05 | 67.05 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 305.00 | 68.00 | 72.05 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 310.00 | 73.05 | 77.10 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |