Options Chain for T-MOBILE US INC COM (TMUS) - $237.25 as of 2/4/2025 10:33:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 151.05 | 154.70 | 116.15 | 0.00 | 0.00% | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 2/4/2025 4:00:01 PM EST |
| 90.00 | 146.10 | 149.70 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 95.00 | 141.10 | 144.75 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 100.00 | 136.10 | 139.75 | 132.13 | 0.00 | 0.00% | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 105.00 | 131.15 | 134.75 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 110.00 | 126.15 | 129.80 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 115.00 | 121.15 | 124.80 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 120.00 | 116.15 | 119.80 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 125.00 | 111.20 | 114.85 | 96.30 | 0.00 | 0.00% | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 2/4/2025 4:00:01 PM EST |
| 130.00 | 106.20 | 109.80 | 91.60 | 0.00 | 0.00% | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 2/4/2025 4:00:01 PM EST |
| 135.00 | 101.20 | 104.85 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 140.00 | 96.25 | 99.90 | 50.25 | 0.00 | 0.00% | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 8/1/2024 | 2/4/2025 4:00:01 PM EST |
| 145.00 | 91.25 | 94.90 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 150.00 | 86.30 | 89.95 | 72.25 | 0.00 | 0.00% | 0 | 2 | 0.93 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 2/4/2025 4:00:01 PM EST |
| 155.00 | 81.30 | 84.95 | 22.49 | 0.00 | 0.00% | 0 | 9 | 0.88 | 1.00 | 0.00 | 0.00 | 5/30/2024 | 2/4/2025 4:00:01 PM EST |
| 160.00 | 76.35 | 79.95 | 24.30 | 0.00 | 0.00% | 0 | 7 | 0.84 | 1.00 | 0.00 | 0.00 | 7/29/2024 | 2/4/2025 4:00:01 PM EST |
| 165.00 | 71.40 | 75.00 | 83.45 | 0.00 | 0.00% | 0 | 8 | 0.78 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 2/4/2025 4:00:01 PM EST |
| 170.00 | 66.35 | 70.05 | 64.80 | 0.00 | 0.00% | 0 | 28 | 0.72 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 175.00 | 61.35 | 65.10 | 40.91 | 0.00 | 0.00% | 0 | 42 | 0.67 | 0.99 | 0.00 | -0.01 | 1/7/2025 | 2/4/2025 4:00:01 PM EST |
| 180.00 | 56.85 | 60.15 | 34.20 | 0.00 | 0.00% | 0 | 130 | 0.61 | 0.99 | 0.00 | -0.01 | 1/10/2025 | 2/4/2025 4:00:01 PM EST |
| 185.00 | 51.80 | 55.10 | 32.00 | 0.00 | 0.00% | 0 | 46 | 0.42 | 0.99 | 0.00 | -0.01 | 1/8/2025 | 2/4/2025 4:00:01 PM EST |
| 190.00 | 46.75 | 50.20 | 47.66 | 0.00 | 0.00% | 0 | 54 | 0.52 | 0.99 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 195.00 | 41.75 | 45.35 | 43.75 | 0.00 | 0.00% | 0 | 84 | 0.36 | 0.97 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 200.00 | 37.30 | 40.35 | 37.23 | 0.00 | 0.00% | 0 | 207 | 0.33 | 0.96 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 210.00 | 27.45 | 29.00 | 28.03 | 0.00 | 0.00% | 0 | 363 | 0.27 | 0.91 | 0.01 | -0.04 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 220.00 | 17.40 | 19.75 | 19.30 | -0.50 | -2.53% | 27 | 1,480 | 0.23 | 0.84 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 230.00 | 10.75 | 12.20 | 11.55 | -0.64 | -5.25% | 86 | 2,303 | 0.22 | 0.69 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 240.00 | 5.30 | 5.60 | 5.40 | -0.66 | -10.90% | 68 | 2,300 | 0.19 | 0.46 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 250.00 | 1.79 | 2.20 | 2.13 | -0.38 | -15.14% | 65 | 4,783 | 0.19 | 0.23 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 260.00 | 0.70 | 0.81 | 0.92 | +0.03 | +3.38% | 35 | 1,274 | 0.19 | 0.10 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 270.00 | 0.25 | 0.72 | 0.48 | +0.02 | +4.35% | 1 | 783 | 0.23 | 0.03 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 280.00 | 0.09 | 0.50 | 0.25 | +0.06 | +31.58% | 2 | 186 | 0.24 | 0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 290.00 | 0.01 | 0.62 | 0.82 | 0.00 | 0.00% | 0 | 21 | 0.34 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 2/4/2025 4:00:01 PM EST |
| 300.00 | 0.00 | 1.12 | 0.20 | 0.00 | 0.00% | 0 | 21 | 0.39 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:01 PM EST |
| 310.00 | 0.00 | 2.21 | 0.85 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 2/4/2025 4:00:01 PM EST |
| 320.00 | 0.00 | 1.35 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 330.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 29 | 0.50 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:01 PM EST |
| 340.00 | 0.00 | 0.79 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 350.00 | 0.00 | 0.77 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.20 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 2/4/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 1.14 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 1.21 | 0.22 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 2/4/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.74 | 0.37 | 0.00 | 0.00% | 0 | 10 | 1.23 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 2/4/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 1.20 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.74 | 0.91 | 0.00 | 0.00% | 0 | 40 | 1.11 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 2/4/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.74 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 0.75 | 1.72 | 0.00 | 0.00% | 0 | 23 | 1.00 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 2/4/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 20 | 0.94 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.76 | 0.35 | 0.00 | 0.00% | 0 | 10 | 0.90 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 2/4/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 0.78 | 0.63 | 0.00 | 0.00% | 0 | 34 | 0.85 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 2/4/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 0.79 | 0.07 | 0.00 | 0.00% | 0 | 203 | 0.81 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 0.53 | 0.15 | 0.00 | 0.00% | 0 | 466 | 0.69 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 0.60 | 0.24 | 0.00 | 0.00% | 0 | 216 | 0.69 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 0.85 | 0.42 | 0.00 | 0.00% | 0 | 893 | 0.68 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 2/4/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 0.89 | 0.08 | 0.00 | 0.00% | 0 | 136 | 0.64 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 0.39 | 1.48 | 0.00 | 0.00% | 0 | 101 | 0.54 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 2/4/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 1.16 | 0.41 | 0.00 | 0.00% | 0 | 401 | 0.57 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:01 PM EST |
| 175.00 | 0.01 | 0.67 | 0.18 | 0.00 | 0.00% | 0 | 685 | 0.41 | -0.01 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 180.00 | 0.01 | 0.36 | 0.05 | 0.00 | 0.00% | 0 | 175 | 0.35 | -0.01 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 185.00 | 0.08 | 1.80 | 0.22 | 0.00 | 0.00% | 0 | 238 | 0.45 | -0.01 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 190.00 | 0.24 | 0.38 | 0.32 | -0.12 | -27.28% | 11 | 562 | 0.36 | -0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 195.00 | 0.13 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 791 | 0.32 | -0.03 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 200.00 | 0.21 | 0.60 | 0.41 | -0.11 | -21.16% | 17 | 960 | 0.29 | -0.04 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 210.00 | 0.66 | 0.77 | 0.71 | -0.06 | -7.80% | 71 | 731 | 0.25 | -0.09 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 220.00 | 1.41 | 1.58 | 1.48 | -0.21 | -12.43% | 40 | 682 | 0.22 | -0.16 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 230.00 | 3.40 | 3.90 | 3.45 | -0.30 | -8.00% | 108 | 429 | 0.20 | -0.31 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 240.00 | 7.20 | 8.50 | 7.60 | -0.15 | -1.94% | 32 | 331 | 0.19 | -0.54 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 250.00 | 13.45 | 15.50 | 15.18 | 0.00 | 0.00% | 0 | 48 | 0.18 | -0.77 | 0.02 | -0.06 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 260.00 | 21.80 | 24.70 | 25.45 | 0.00 | 0.00% | 0 | 20 | 0.20 | -0.90 | 0.01 | -0.03 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 270.00 | 30.70 | 34.40 | 33.12 | 0.00 | 0.00% | 0 | 17 | 0.33 | -0.97 | 0.00 | -0.01 | 1/29/2025 | 2/4/2025 4:00:01 PM EST |
| 280.00 | 40.60 | 44.20 | 43.80 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.99 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:01 PM EST |
| 290.00 | 50.55 | 54.20 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 300.00 | 60.55 | 64.20 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 310.00 | 70.55 | 74.20 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 320.00 | 80.55 | 84.20 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 330.00 | 90.55 | 94.20 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 340.00 | 100.55 | 104.20 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 350.00 | 110.65 | 114.20 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST |