Options Chain for T-MOBILE US INC COM (TMUS) - $197.18 as of 9/6/2024 3:10:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 116.20 | 120.00 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 80.00 | 111.25 | 115.00 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 85.00 | 106.20 | 110.00 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 90.00 | 101.25 | 105.00 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 95.00 | 96.25 | 100.10 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 100.00 | 91.25 | 95.05 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 105.00 | 86.25 | 90.05 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 110.00 | 81.35 | 85.15 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 115.00 | 76.30 | 80.05 | 48.10 | 0.00 | 0.00% | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.02 | 2/6/2024 | 9/6/2024 3:59:49 PM EST |
| 120.00 | 71.30 | 75.10 | 43.05 | 0.00 | 0.00% | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.02 | 2/8/2024 | 9/6/2024 3:59:49 PM EST |
| 125.00 | 66.35 | 70.15 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 130.00 | 61.35 | 64.35 | 34.25 | 0.00 | 0.00% | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.02 | 3/20/2024 | 9/6/2024 3:59:49 PM EST |
| 135.00 | 56.35 | 60.15 | 60.23 | 0.00 | 0.00% | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.02 | 8/13/2024 | 9/6/2024 3:59:49 PM EST |
| 140.00 | 51.60 | 55.20 | 38.31 | 0.00 | 0.00% | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.02 | 6/4/2024 | 9/6/2024 3:59:49 PM EST |
| 145.00 | 46.50 | 49.25 | 33.22 | 0.00 | 0.00% | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.02 | 6/21/2024 | 9/6/2024 3:59:49 PM EST |
| 150.00 | 41.45 | 45.25 | 52.63 | 0.00 | 0.00% | 0 | 13 | 1.08 | 1.00 | 0.00 | -0.03 | 8/27/2024 | 9/6/2024 3:59:49 PM EST |
| 155.00 | 36.55 | 39.50 | 43.20 | 0.00 | 0.00% | 0 | 428 | 0.99 | 1.00 | 0.00 | -0.03 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 160.00 | 31.70 | 35.35 | 34.09 | -10.21 | -23.05% | 15 | 370 | 0.81 | 0.99 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 165.00 | 26.70 | 30.40 | 32.75 | +2.27 | +7.45% | 5 | 620 | 0.72 | 0.98 | 0.00 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 170.00 | 21.75 | 25.80 | 30.79 | 0.00 | 0.00% | 0 | 504 | 0.53 | 0.96 | 0.01 | -0.07 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 172.50 | 19.30 | 23.10 | % | 0 | 0 | 0.59 | 0.95 | 0.01 | -0.08 | 9/6/2024 3:59:49 PM EST | |||
| 175.00 | 17.25 | 19.50 | 26.56 | 0.00 | 0.00% | 0 | 1,244 | 0.46 | 0.93 | 0.01 | -0.09 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 177.50 | 15.90 | 18.25 | % | 0 | 0 | 0.35 | 0.91 | 0.01 | -0.10 | 9/6/2024 3:59:49 PM EST | |||
| 180.00 | 12.85 | 14.30 | 14.74 | -3.37 | -18.61% | 97 | 1,259 | 0.30 | 0.88 | 0.02 | -0.11 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 182.50 | 11.60 | 12.40 | 15.10 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.84 | 0.02 | -0.12 | 8/22/2024 | 9/6/2024 3:59:49 PM EST |
| 185.00 | 9.10 | 10.45 | 9.50 | -4.03 | -29.79% | 75 | 884 | 0.29 | 0.79 | 0.03 | -0.14 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 187.50 | 6.65 | 7.80 | 9.50 | -1.70 | -15.18% | 1 | 7 | 0.27 | 0.73 | 0.03 | -0.14 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 190.00 | 5.70 | 5.90 | 6.47 | -2.77 | -29.98% | 59 | 1,261 | 0.26 | 0.65 | 0.04 | -0.15 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 192.50 | 4.20 | 4.35 | 4.80 | -2.86 | -37.34% | 77 | 33 | 0.25 | 0.55 | 0.04 | -0.15 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 195.00 | 3.00 | 3.15 | 3.05 | -2.50 | -45.05% | 129 | 1,834 | 0.25 | 0.44 | 0.04 | -0.14 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 197.50 | 2.05 | 2.17 | 2.03 | -1.82 | -47.28% | 49 | 146 | 0.25 | 0.34 | 0.04 | -0.13 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 200.00 | 1.26 | 1.44 | 1.33 | -1.39 | -51.11% | 180 | 2,994 | 0.24 | 0.25 | 0.03 | -0.11 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 202.50 | 0.78 | 0.99 | 1.22 | -0.62 | -33.70% | 3 | 1,372 | 0.25 | 0.18 | 0.03 | -0.10 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 205.00 | 0.48 | 0.63 | 0.48 | -0.72 | -60.00% | 29 | 681 | 0.25 | 0.14 | 0.02 | -0.08 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 207.50 | 0.31 | 0.50 | 0.46 | -0.35 | -43.21% | 17 | 353 | 0.26 | 0.10 | 0.02 | -0.07 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 210.00 | 0.20 | 0.34 | 0.50 | 0.00 | 0.00% | 0 | 604 | 0.27 | 0.07 | 0.01 | -0.06 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 212.50 | 0.12 | 0.29 | 0.44 | 0.00 | 0.00% | 0 | 193 | 0.28 | 0.05 | 0.01 | -0.04 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 215.00 | 0.06 | 0.36 | 0.23 | -0.27 | -54.00% | 2 | 2 | 0.30 | 0.04 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 217.50 | 0.05 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.02 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 220.00 | 0.04 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 49 | 0.34 | 0.02 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 222.50 | 0.01 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.01 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 3:59:49 PM EST |
| 225.00 | 0.01 | 0.75 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 230.00 | 0.00 | 0.36 | 0.23 | 0.00 | 0.00% | 0 | 50 | 0.43 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:49 PM EST |
| 235.00 | 0.00 | 1.92 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 240.00 | 0.00 | 1.32 | 0.11 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:49 PM EST |
| 250.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 16 | 0.81 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 260.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.56 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:49 PM EST |
| 270.00 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 200 | 115 | 0.63 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.57 | % | 0 | 7 | 2.50 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 80.00 | 0.00 | 0.59 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 85.00 | 0.00 | 0.65 | % | 0 | 1 | 2.24 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 90.00 | 0.00 | 0.74 | % | 0 | 1 | 2.15 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 1 | 2.02 | 0.00 | 0.00 | -0.02 | 3/4/2024 | 9/6/2024 3:59:49 PM EST |
| 100.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 4 | 1.89 | 0.00 | 0.00 | -0.02 | 3/19/2024 | 9/6/2024 3:59:49 PM EST |
| 105.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 12 | 1.77 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 9/6/2024 3:59:49 PM EST |
| 110.00 | 0.00 | 0.75 | 0.58 | 0.00 | 0.00% | 0 | 18 | 1.65 | 0.00 | 0.00 | -0.02 | 8/15/2024 | 9/6/2024 3:59:49 PM EST |
| 115.00 | 0.00 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 32 | 1.28 | 0.00 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 120.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.43 | 0.00 | 0.00 | -0.02 | 8/22/2024 | 9/6/2024 3:59:49 PM EST |
| 125.00 | 0.00 | 0.19 | 0.03 | -0.02 | -40.00% | 2 | 65 | 1.05 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 130.00 | 0.01 | 0.74 | 0.04 | 0.00 | 0.00% | 0 | 170 | 0.96 | 0.00 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 135.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 402 | 0.76 | 0.00 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 140.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1,332 | 0.69 | 0.00 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 345 | 0.63 | 0.00 | 0.00 | -0.02 | 8/27/2024 | 9/6/2024 3:59:49 PM EST |
| 150.00 | 0.05 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 801 | 0.58 | 0.00 | 0.00 | -0.03 | 8/27/2024 | 9/6/2024 3:59:49 PM EST |
| 155.00 | 0.06 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 1,352 | 0.62 | 0.00 | 0.00 | -0.03 | 8/12/2024 | 9/6/2024 3:59:49 PM EST |
| 160.00 | 0.08 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 637 | 0.56 | -0.01 | 0.00 | -0.04 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 165.00 | 0.11 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1,458 | 0.47 | -0.02 | 0.00 | -0.05 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 170.00 | 0.16 | 0.45 | 0.30 | +0.06 | +25.00% | 4 | 862 | 0.40 | -0.04 | 0.01 | -0.07 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 172.50 | 0.29 | 0.39 | 0.30 | 0.00 | 0.00% | 0 | 19 | 0.37 | -0.05 | 0.01 | -0.08 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 175.00 | 0.36 | 0.66 | 0.40 | +0.05 | +14.29% | 5 | 812 | 0.35 | -0.07 | 0.01 | -0.09 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 177.50 | 0.45 | 0.96 | 0.31 | 0.00 | 0.00% | 0 | 10 | 0.36 | -0.09 | 0.01 | -0.10 | 8/28/2024 | 9/6/2024 3:59:49 PM EST |
| 180.00 | 0.59 | 0.72 | 0.41 | 0.00 | 0.00% | 0 | 1,499 | 0.31 | -0.12 | 0.02 | -0.11 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 182.50 | 0.81 | 1.01 | 0.93 | +0.48 | +106.67% | 3 | 9 | 0.30 | -0.16 | 0.02 | -0.12 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 185.00 | 1.13 | 1.33 | 1.23 | +0.43 | +53.75% | 11 | 900 | 0.28 | -0.21 | 0.03 | -0.14 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 187.50 | 1.63 | 1.82 | 1.74 | +0.74 | +74.00% | 1,301 | 41 | 0.27 | -0.27 | 0.03 | -0.14 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 190.00 | 2.39 | 2.46 | 2.39 | +1.00 | +71.95% | 285 | 5,098 | 0.26 | -0.35 | 0.04 | -0.15 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 192.50 | 3.35 | 3.50 | 3.45 | +1.40 | +68.30% | 1,324 | 1,321 | 0.25 | -0.45 | 0.04 | -0.15 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 195.00 | 4.60 | 4.90 | 4.85 | +2.13 | +78.31% | 124 | 1,342 | 0.25 | -0.56 | 0.04 | -0.14 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 197.50 | 6.05 | 6.60 | 6.25 | +3.15 | +101.62% | 29 | 604 | 0.26 | -0.66 | 0.04 | -0.13 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 200.00 | 7.75 | 8.20 | 8.00 | +2.70 | +50.95% | 49 | 3,534 | 0.25 | -0.75 | 0.03 | -0.11 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 202.50 | 9.60 | 10.25 | 6.75 | 0.00 | 0.00% | 0 | 178 | 0.23 | -0.82 | 0.03 | -0.10 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 205.00 | 12.00 | 13.50 | 12.15 | +5.62 | +86.07% | 307 | 373 | 0.25 | -0.86 | 0.02 | -0.08 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 207.50 | 13.25 | 15.20 | 6.95 | 0.00 | 0.00% | 0 | 35 | 0.31 | -0.90 | 0.02 | -0.07 | 8/28/2024 | 9/6/2024 3:59:49 PM EST |
| 210.00 | 16.40 | 18.70 | 8.65 | 0.00 | 0.00% | 0 | 24 | 0.41 | -0.93 | 0.01 | -0.06 | 8/28/2024 | 9/6/2024 3:59:49 PM EST |
| 212.50 | 17.75 | 21.50 | 10.05 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.95 | 0.01 | -0.04 | 8/28/2024 | 9/6/2024 3:59:49 PM EST |
| 215.00 | 20.20 | 24.00 | 16.20 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.03 | 8/26/2024 | 9/6/2024 3:59:49 PM EST |
| 217.50 | 22.70 | 26.50 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 220.00 | 25.20 | 29.00 | 25.15 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 8/12/2024 | 9/6/2024 3:59:49 PM EST |
| 222.50 | 27.70 | 31.50 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 225.00 | 30.20 | 34.00 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 230.00 | 35.20 | 39.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 235.00 | 40.20 | 44.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 240.00 | 45.10 | 49.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 250.00 | 55.20 | 59.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 260.00 | 65.35 | 69.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 270.00 | 74.80 | 79.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |