Options Chain for T-MOBILE US INC COM (TMUS) - $265.17 as of 2/21/2025 9:35:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 99.20 | 101.80 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 170.00 | 94.15 | 96.90 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 175.00 | 89.15 | 91.95 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 180.00 | 83.75 | 86.95 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 185.00 | 78.80 | 82.05 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 190.00 | 74.00 | 77.25 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 195.00 | 69.00 | 72.20 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 200.00 | 64.00 | 67.20 | % | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 210.00 | 54.30 | 57.45 | % | 0 | 0 | 0.42 | 0.97 | 0.00 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 220.00 | 44.55 | 47.90 | 48.53 | % | 1 | 0 | 0.41 | 0.94 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 230.00 | 35.10 | 38.45 | 39.15 | % | 1 | 0 | 0.34 | 0.91 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 240.00 | 27.45 | 29.15 | % | 0 | 0 | 0.24 | 0.85 | 0.01 | -0.08 | 2/21/2025 4:00:02 PM EST | |||
| 250.00 | 19.05 | 20.35 | 19.70 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.76 | 0.01 | -0.09 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 260.00 | 12.55 | 13.75 | 13.35 | -0.15 | -1.12% | 8 | 13 | 0.24 | 0.62 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 270.00 | 7.10 | 7.85 | 7.33 | +0.43 | +6.24% | 11 | 17 | 0.23 | 0.44 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 280.00 | 3.65 | 4.15 | 4.15 | +0.40 | +10.67% | 4 | 1 | 0.22 | 0.29 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 290.00 | 1.10 | 2.67 | 1.95 | % | 21 | 0 | 0.22 | 0.20 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 300.00 | 0.50 | 2.69 | 1.04 | % | 2 | 0 | 0.25 | 0.13 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 310.00 | 0.38 | 1.92 | % | 0 | 0 | 0.27 | 0.08 | 0.01 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 320.00 | 0.06 | 2.40 | % | 0 | 0 | 0.31 | 0.07 | 0.00 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 330.00 | 0.00 | 1.48 | % | 0 | 0 | 0.39 | 0.03 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 340.00 | 0.00 | 1.41 | % | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 350.00 | 0.00 | 1.37 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 360.00 | 0.00 | 1.35 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 370.00 | 0.00 | 1.34 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 380.00 | 0.00 | 1.33 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 390.00 | 0.00 | 1.33 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 400.00 | 0.00 | 2.13 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 1.39 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 1.40 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 1.42 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 180.00 | 0.00 | 1.44 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.24 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 2.27 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 195.00 | 0.00 | 2.29 | % | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 2.33 | % | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 210.00 | 0.11 | 1.65 | % | 0 | 0 | 0.37 | -0.03 | 0.00 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 220.00 | 0.58 | 0.78 | % | 0 | 0 | 0.31 | -0.06 | 0.00 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 230.00 | 0.53 | 2.63 | 1.00 | % | 1 | 0 | 0.30 | -0.09 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 240.00 | 1.74 | 2.42 | 2.04 | -0.41 | -16.74% | 7 | 1 | 0.27 | -0.15 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 250.00 | 3.50 | 4.05 | 3.65 | -0.30 | -7.60% | 27 | 19 | 0.25 | -0.24 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 260.00 | 6.40 | 7.40 | 6.80 | -0.75 | -9.94% | 32 | 1 | 0.24 | -0.38 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 270.00 | 11.10 | 11.70 | 11.49 | -0.11 | -0.95% | 87 | 83 | 0.22 | -0.56 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 280.00 | 16.65 | 18.95 | % | 0 | 0 | 0.22 | -0.71 | 0.01 | -0.07 | 2/21/2025 4:00:02 PM EST | |||
| 290.00 | 26.20 | 26.90 | % | 0 | 0 | 0.22 | -0.80 | 0.01 | -0.06 | 2/21/2025 4:00:02 PM EST | |||
| 300.00 | 34.45 | 37.80 | % | 0 | 0 | 0.30 | -0.87 | 0.01 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 310.00 | 44.30 | 47.55 | % | 0 | 0 | 0.35 | -0.92 | 0.01 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 320.00 | 54.45 | 57.45 | % | 0 | 0 | 0.37 | -0.93 | 0.00 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 330.00 | 64.25 | 67.45 | % | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 340.00 | 74.20 | 77.40 | % | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 350.00 | 84.15 | 87.35 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 360.00 | 94.10 | 97.35 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 370.00 | 104.15 | 107.35 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 380.00 | 114.20 | 117.40 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 390.00 | 123.90 | 127.40 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 400.00 | 133.00 | 137.50 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST |