Options Chain for T-MOBILE US INC COM (TMUS) - $164.91 as of 5/3/2024 3:12:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 77.85 | 81.65 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
| 90.00 | 72.95 | 76.65 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
| 95.00 | 67.90 | 71.70 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
| 100.00 | 62.75 | 66.70 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
| 105.00 | 58.00 | 60.95 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
| 110.00 | 53.00 | 56.65 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
| 115.00 | 48.00 | 51.70 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
| 120.00 | 43.00 | 46.65 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 125.00 | 38.00 | 41.70 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 130.00 | 32.90 | 36.75 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 135.00 | 28.05 | 31.70 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 140.00 | 23.05 | 26.75 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 141.00 | 22.05 | 25.50 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 142.00 | 21.00 | 24.70 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 143.00 | 20.05 | 23.20 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 144.00 | 19.15 | 22.45 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 145.00 | 18.00 | 21.65 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 146.00 | 16.90 | 20.10 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 147.00 | 16.00 | 19.10 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 148.00 | 15.05 | 17.30 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 149.00 | 14.05 | 17.60 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 150.00 | 12.95 | 16.70 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 152.50 | 10.75 | 14.25 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 155.00 | 8.25 | 11.30 | 7.25 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.99 | 0.00 | -0.04 | 4/18/2024 | 5/3/2024 4:00:01 PM EST |
| 157.50 | 5.65 | 9.10 | 7.56 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.98 | 0.02 | -0.05 | 5/1/2024 | 5/3/2024 4:00:01 PM EST |
| 160.00 | 4.55 | 5.50 | 5.59 | 0.00 | 0.00% | 0 | 63 | 0.19 | 0.92 | 0.04 | -0.07 | 5/2/2024 | 5/3/2024 4:00:01 PM EST |
| 162.50 | 2.52 | 2.84 | 3.30 | 0.00 | 0.00% | 0 | 232 | 0.11 | 0.79 | 0.10 | -0.09 | 5/2/2024 | 5/3/2024 4:00:01 PM EST |
| 165.00 | 0.92 | 0.98 | 0.99 | -0.38 | -27.74% | 135 | 1,014 | 0.11 | 0.48 | 0.15 | -0.09 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 167.50 | 0.18 | 0.24 | 0.25 | -0.20 | -44.45% | 267 | 1,967 | 0.11 | 0.17 | 0.09 | -0.06 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 170.00 | 0.03 | 0.08 | 0.07 | -0.06 | -46.16% | 10 | 1,019 | 0.13 | 0.04 | 0.03 | -0.02 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 172.50 | 0.01 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 18 | 0.16 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 4:00:01 PM EST |
| 175.00 | 0.00 | 0.33 | 0.20 | +0.15 | +300.00% | 1 | 34 | 0.33 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 177.50 | 0.00 | 1.27 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 180.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,781 | 0.31 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:01 PM EST |
| 182.50 | 0.00 | 1.26 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 185.00 | 0.00 | 1.26 | 0.10 | 0.00 | 0.00% | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/3/2024 4:00:01 PM EST |
| 187.50 | 0.00 | 1.26 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 190.00 | 0.00 | 0.05 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 195.00 | 0.00 | 1.26 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 200.00 | 0.00 | 0.78 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 205.00 | 0.00 | 0.64 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 210.00 | 0.00 | 0.58 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 215.00 | 0.00 | 0.54 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 220.00 | 0.00 | 0.53 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 225.00 | 0.00 | 0.53 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 230.00 | 0.00 | 0.53 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 235.00 | 0.00 | 0.53 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 240.00 | 0.00 | 0.53 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/3/2024 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 | 0.53 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.53 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.53 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.53 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.53 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.53 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.53 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
| 120.00 | 0.00 | 0.56 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 125.00 | 0.00 | 0.60 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 130.00 | 0.00 | 0.59 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.97 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 140.00 | 0.00 | 1.26 | 0.12 | 0.00 | 0.00% | 0 | 17 | 1.01 | 0.00 | 0.00 | -0.03 | 4/24/2024 | 5/3/2024 4:00:01 PM EST |
| 141.00 | 0.00 | 1.27 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 142.00 | 0.00 | 1.26 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 143.00 | 0.00 | 1.26 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 144.00 | 0.00 | 1.26 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 145.00 | 0.00 | 1.26 | 0.17 | 0.00 | 0.00% | 0 | 11 | 0.85 | 0.00 | 0.00 | -0.03 | 4/23/2024 | 5/3/2024 4:00:01 PM EST |
| 146.00 | 0.00 | 1.26 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 147.00 | 0.00 | 1.27 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 148.00 | 0.00 | 1.27 | 0.17 | 0.00 | 0.00% | 0 | 8 | 0.75 | 0.00 | 0.00 | -0.03 | 4/29/2024 | 5/3/2024 4:00:01 PM EST |
| 149.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 5/3/2024 4:00:01 PM EST |
| 150.00 | 0.00 | 1.27 | 0.12 | 0.00 | 0.00% | 0 | 14 | 0.69 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 5/3/2024 4:00:01 PM EST |
| 152.50 | 0.00 | 0.12 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 155.00 | 0.01 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 197 | 0.21 | -0.01 | 0.00 | -0.04 | 5/1/2024 | 5/3/2024 4:00:01 PM EST |
| 157.50 | 0.03 | 0.11 | 0.08 | -0.01 | -11.12% | 33 | 2,761 | 0.19 | -0.02 | 0.02 | -0.05 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 160.00 | 0.09 | 0.13 | 0.08 | -0.09 | -52.95% | 133 | 812 | 0.15 | -0.08 | 0.04 | -0.07 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 162.50 | 0.31 | 0.37 | 0.34 | -0.07 | -17.08% | 126 | 388 | 0.13 | -0.21 | 0.10 | -0.09 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 165.00 | 1.15 | 1.24 | 1.16 | -0.05 | -4.14% | 88 | 414 | 0.12 | -0.52 | 0.15 | -0.09 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 167.50 | 2.74 | 3.10 | 2.79 | +0.04 | +1.46% | 30 | 36 | 0.17 | -0.83 | 0.09 | -0.06 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 170.00 | 4.30 | 6.55 | 4.15 | 0.00 | 0.00% | 0 | 5 | 0.19 | -0.96 | 0.03 | -0.02 | 5/1/2024 | 5/3/2024 4:00:01 PM EST |
| 172.50 | 5.85 | 9.50 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 175.00 | 8.35 | 11.00 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 177.50 | 10.95 | 13.60 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 180.00 | 13.35 | 17.00 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 182.50 | 16.25 | 19.30 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 185.00 | 18.40 | 20.90 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 187.50 | 20.90 | 24.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 190.00 | 23.40 | 27.15 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 195.00 | 28.40 | 32.15 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 200.00 | 33.50 | 37.15 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 205.00 | 38.40 | 42.15 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 210.00 | 44.20 | 47.15 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 215.00 | 48.40 | 52.15 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 220.00 | 54.20 | 57.15 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 225.00 | 58.45 | 62.20 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 230.00 | 63.80 | 67.10 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 235.00 | 69.25 | 72.25 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 240.00 | 73.40 | 77.25 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST |