Options Chain for T-MOBILE US INC COM (TMUS) - $162.33 as of 4/19/2024 8:58:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 75.10 | 79.85 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | -0.01 | 4/19/2024 4:00:07 PM EST | |||
| 90.00 | 70.00 | 74.65 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | -0.01 | 4/19/2024 4:00:07 PM EST | |||
| 95.00 | 65.00 | 69.60 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | -0.01 | 4/19/2024 4:00:07 PM EST | |||
| 100.00 | 60.00 | 64.60 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | -0.01 | 4/19/2024 4:00:07 PM EST | |||
| 105.00 | 55.00 | 59.60 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 4/19/2024 4:00:07 PM EST | |||
| 110.00 | 50.20 | 54.70 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.01 | 4/19/2024 4:00:07 PM EST | |||
| 115.00 | 45.00 | 49.55 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:07 PM EST | |||
| 120.00 | 40.00 | 44.60 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:07 PM EST | |||
| 125.00 | 35.00 | 39.60 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:07 PM EST | |||
| 130.00 | 30.00 | 34.50 | % | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.05 | 4/19/2024 4:00:07 PM EST | |||
| 133.00 | 27.00 | 31.45 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.05 | 4/19/2024 4:00:07 PM EST | |||
| 134.00 | 26.00 | 30.70 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.05 | 4/19/2024 4:00:07 PM EST | |||
| 135.00 | 25.30 | 29.75 | % | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.05 | 4/19/2024 4:00:07 PM EST | |||
| 136.00 | 24.10 | 28.75 | % | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.06 | 4/19/2024 4:00:07 PM EST | |||
| 137.00 | 23.10 | 27.75 | % | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.06 | 4/19/2024 4:00:07 PM EST | |||
| 138.00 | 22.15 | 26.70 | % | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.07 | 4/19/2024 4:00:07 PM EST | |||
| 139.00 | 21.35 | 25.75 | % | 0 | 0 | 1.10 | 0.98 | 0.00 | -0.07 | 4/19/2024 4:00:07 PM EST | |||
| 140.00 | 20.15 | 24.75 | 21.08 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.97 | 0.01 | -0.09 | 4/9/2024 | 4/19/2024 4:00:07 PM EST |
| 141.00 | 19.05 | 23.60 | % | 0 | 0 | 1.04 | 0.97 | 0.01 | -0.08 | 4/19/2024 4:00:07 PM EST | |||
| 142.00 | 18.35 | 22.80 | % | 0 | 0 | 1.01 | 0.96 | 0.01 | -0.09 | 4/19/2024 4:00:07 PM EST | |||
| 143.00 | 17.35 | 21.75 | % | 0 | 0 | 0.97 | 0.96 | 0.01 | -0.10 | 4/19/2024 4:00:07 PM EST | |||
| 144.00 | 16.05 | 20.80 | % | 0 | 0 | 0.90 | 0.95 | 0.01 | -0.10 | 4/19/2024 4:00:07 PM EST | |||
| 145.00 | 15.10 | 19.75 | 17.23 | +1.53 | +9.75% | 1 | 3 | 0.91 | 0.94 | 0.01 | -0.11 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 146.00 | 14.20 | 18.80 | % | 0 | 0 | 0.88 | 0.94 | 0.01 | -0.11 | 4/19/2024 4:00:07 PM EST | |||
| 147.00 | 13.20 | 17.65 | % | 0 | 0 | 0.76 | 0.90 | 0.01 | -0.18 | 4/19/2024 4:00:07 PM EST | |||
| 148.00 | 12.30 | 16.75 | % | 0 | 0 | 0.81 | 0.89 | 0.01 | -0.18 | 4/19/2024 4:00:07 PM EST | |||
| 149.00 | 13.30 | 14.85 | % | 0 | 0 | 0.66 | 0.88 | 0.02 | -0.19 | 4/19/2024 4:00:07 PM EST | |||
| 150.00 | 12.25 | 13.30 | 10.55 | 0.00 | 0.00% | 0 | 11 | 0.53 | 0.88 | 0.02 | -0.18 | 4/16/2024 | 4/19/2024 4:00:07 PM EST |
| 152.50 | 9.55 | 10.90 | % | 0 | 0 | 0.35 | 0.86 | 0.02 | -0.17 | 4/19/2024 4:00:07 PM EST | |||
| 155.00 | 6.95 | 9.00 | 6.80 | 0.00 | 0.00% | 0 | 39 | 0.34 | 0.84 | 0.03 | -0.16 | 4/18/2024 | 4/19/2024 4:00:07 PM EST |
| 157.50 | 5.85 | 7.10 | 5.91 | +1.31 | +28.48% | 4 | 8 | 0.33 | 0.78 | 0.04 | -0.16 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 160.00 | 4.15 | 4.25 | 4.11 | +0.74 | +21.96% | 35 | 846 | 0.31 | 0.66 | 0.06 | -0.18 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 162.50 | 2.68 | 2.79 | 2.65 | +0.61 | +29.91% | 549 | 283 | 0.31 | 0.50 | 0.07 | -0.19 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 165.00 | 1.61 | 1.93 | 1.75 | +0.43 | +32.58% | 218 | 1,481 | 0.31 | 0.34 | 0.06 | -0.17 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 167.50 | 0.90 | 1.00 | 0.95 | +0.15 | +18.75% | 108 | 38 | 0.31 | 0.23 | 0.05 | -0.15 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 170.00 | 0.29 | 0.56 | 0.46 | +0.06 | +15.00% | 27 | 113 | 0.29 | 0.15 | 0.03 | -0.12 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 172.50 | 0.27 | 1.51 | 0.25 | 0.00 | 0.00% | 171 | 18 | 0.41 | 0.08 | 0.02 | -0.08 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 175.00 | 0.17 | 0.22 | 0.19 | +0.02 | +11.77% | 3 | 70 | 0.34 | 0.06 | 0.02 | -0.07 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 177.50 | 0.06 | 0.22 | 0.15 | % | 1 | 0 | 0.36 | 0.04 | 0.01 | -0.06 | 4/19/2024 | 4/19/2024 4:00:07 PM EST | |
| 180.00 | 0.05 | 0.67 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.02 | 0.01 | -0.03 | 4/15/2024 | 4/19/2024 4:00:07 PM EST |
| 182.50 | 0.04 | 0.74 | % | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 4/19/2024 4:00:07 PM EST | |||
| 185.00 | 0.03 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 4/19/2024 4:00:07 PM EST | |||
| 187.50 | 0.03 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 190.00 | 0.03 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 53 | 0.64 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 4:00:07 PM EST |
| 192.50 | 0.02 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 100 | 0.67 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:07 PM EST |
| 195.00 | 0.02 | 0.69 | 0.05 | -0.01 | -16.67% | 52 | 60 | 0.70 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 197.50 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 200.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 4:00:07 PM EST |
| 202.50 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 205.00 | 0.00 | 0.23 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 207.50 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 210.00 | 0.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 4:00:07 PM EST |
| 212.50 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 215.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.26 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 4:00:07 PM EST |
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 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 | 0.15 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | -0.01 | 4/19/2024 4:00:07 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | -0.01 | 4/19/2024 4:00:07 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | -0.01 | 4/19/2024 4:00:07 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 12 | 2.12 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/19/2024 4:00:07 PM EST |
| 105.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.94 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/19/2024 4:00:07 PM EST |
| 110.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.76 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/19/2024 4:00:07 PM EST |
| 115.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 32 | 1.59 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 4/19/2024 4:00:07 PM EST |
| 120.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.43 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 4/19/2024 4:00:07 PM EST |
| 125.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 4/19/2024 4:00:07 PM EST |
| 130.00 | 0.03 | 0.32 | 0.08 | -0.01 | -11.12% | 30 | 356 | 0.80 | -0.01 | 0.00 | -0.05 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 133.00 | 0.04 | 0.75 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.05 | 4/19/2024 4:00:07 PM EST | |||
| 134.00 | 0.04 | 0.75 | % | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.05 | 4/19/2024 4:00:07 PM EST | |||
| 135.00 | 0.04 | 0.75 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.05 | 4/19/2024 4:00:07 PM EST | |||
| 136.00 | 0.05 | 0.75 | % | 0 | 0 | 0.75 | -0.02 | 0.00 | -0.06 | 4/19/2024 4:00:07 PM EST | |||
| 137.00 | 0.05 | 0.75 | % | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.06 | 4/19/2024 4:00:07 PM EST | |||
| 138.00 | 0.05 | 0.75 | % | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.07 | 4/19/2024 4:00:07 PM EST | |||
| 139.00 | 0.06 | 0.75 | % | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.07 | 4/19/2024 4:00:07 PM EST | |||
| 140.00 | 0.06 | 0.50 | % | 0 | 0 | 0.62 | -0.03 | 0.01 | -0.09 | 4/19/2024 4:00:07 PM EST | |||
| 141.00 | 0.06 | 0.75 | % | 0 | 0 | 0.63 | -0.03 | 0.01 | -0.08 | 4/19/2024 4:00:07 PM EST | |||
| 142.00 | 0.07 | 0.73 | 0.18 | 0.00 | 0.00% | 0 | 150 | 0.61 | -0.04 | 0.01 | -0.09 | 4/18/2024 | 4/19/2024 4:00:07 PM EST |
| 143.00 | 0.08 | 0.67 | 0.15 | % | 1 | 0 | 0.58 | -0.04 | 0.01 | -0.10 | 4/19/2024 | 4/19/2024 4:00:07 PM EST | |
| 144.00 | 0.09 | 0.68 | 0.16 | % | 1 | 0 | 0.56 | -0.05 | 0.01 | -0.10 | 4/19/2024 | 4/19/2024 4:00:07 PM EST | |
| 145.00 | 0.10 | 0.46 | 0.20 | -0.05 | -20.00% | 1 | 4 | 0.51 | -0.06 | 0.01 | -0.11 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 146.00 | 0.13 | 0.69 | % | 0 | 0 | 0.52 | -0.06 | 0.01 | -0.11 | 4/19/2024 4:00:07 PM EST | |||
| 147.00 | 0.09 | 0.23 | % | 0 | 0 | 0.41 | -0.10 | 0.01 | -0.18 | 4/19/2024 4:00:07 PM EST | |||
| 148.00 | 0.17 | 0.22 | % | 0 | 0 | 0.41 | -0.11 | 0.01 | -0.18 | 4/19/2024 4:00:07 PM EST | |||
| 149.00 | 0.18 | 0.23 | % | 0 | 0 | 0.39 | -0.12 | 0.02 | -0.19 | 4/19/2024 4:00:07 PM EST | |||
| 150.00 | 0.20 | 0.27 | 0.28 | -0.08 | -22.23% | 10 | 345 | 0.38 | -0.12 | 0.02 | -0.18 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 152.50 | 0.33 | 0.40 | 0.43 | -0.29 | -40.28% | 14 | 59 | 0.35 | -0.14 | 0.02 | -0.17 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 155.00 | 0.53 | 0.73 | 0.56 | -0.40 | -41.67% | 137 | 596 | 0.34 | -0.16 | 0.03 | -0.16 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 157.50 | 0.97 | 1.12 | 1.10 | -0.69 | -38.55% | 59 | 176 | 0.33 | -0.22 | 0.04 | -0.16 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 160.00 | 1.66 | 1.79 | 1.89 | -0.62 | -24.71% | 191 | 2,904 | 0.31 | -0.34 | 0.06 | -0.18 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 162.50 | 2.69 | 2.79 | 2.96 | -0.73 | -19.79% | 24 | 119 | 0.30 | -0.50 | 0.07 | -0.19 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 165.00 | 4.10 | 4.35 | 4.40 | -1.72 | -28.11% | 52 | 12 | 0.30 | -0.66 | 0.06 | -0.17 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 167.50 | 3.95 | 6.15 | 6.10 | % | 5 | 0 | 0.28 | -0.77 | 0.05 | -0.15 | 4/19/2024 | 4/19/2024 4:00:07 PM EST | |
| 170.00 | 7.05 | 8.20 | % | 0 | 0 | 0.50 | -0.85 | 0.03 | -0.12 | 4/19/2024 4:00:07 PM EST | |||
| 172.50 | 9.75 | 11.25 | % | 0 | 0 | 0.50 | -0.92 | 0.02 | -0.08 | 4/19/2024 4:00:07 PM EST | |||
| 175.00 | 11.85 | 13.65 | % | 0 | 0 | 0.56 | -0.94 | 0.02 | -0.07 | 4/19/2024 4:00:07 PM EST | |||
| 177.50 | 12.95 | 17.50 | % | 0 | 0 | 0.80 | -0.96 | 0.01 | -0.06 | 4/19/2024 4:00:07 PM EST | |||
| 180.00 | 15.45 | 20.00 | % | 0 | 0 | 0.87 | -0.98 | 0.01 | -0.03 | 4/19/2024 4:00:07 PM EST | |||
| 182.50 | 18.05 | 22.50 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 4/19/2024 4:00:07 PM EST | |||
| 185.00 | 20.50 | 25.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 4/19/2024 4:00:07 PM EST | |||
| 187.50 | 23.05 | 27.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 190.00 | 25.25 | 30.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 192.50 | 27.95 | 32.50 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 195.00 | 30.75 | 35.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 197.50 | 33.15 | 37.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 200.00 | 35.30 | 40.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 202.50 | 38.00 | 42.50 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 205.00 | 40.55 | 45.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 207.50 | 43.00 | 47.50 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 210.00 | 45.45 | 49.95 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 212.50 | 48.05 | 52.50 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 215.00 | 50.55 | 55.00 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 220.00 | 55.70 | 60.00 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 225.00 | 60.40 | 64.95 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 230.00 | 65.60 | 70.00 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 235.00 | 70.30 | 75.00 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 240.00 | 75.45 | 80.00 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST |