Options Chain for T-MOBILE US INC COM (TMUS) - $163.96 as of 4/29/2024 2:27:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 77.35 | 81.35 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:46 PM EST | |||
| 90.00 | 73.30 | 76.40 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:46 PM EST | |||
| 95.00 | 67.40 | 71.40 | 70.00 | +1.00 | +1.45% | 1 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:46 PM EST |
| 100.00 | 62.90 | 66.45 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:46 PM EST | |||
| 105.00 | 57.45 | 61.45 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:46 PM EST | |||
| 110.00 | 52.75 | 56.50 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:46 PM EST | |||
| 115.00 | 47.80 | 51.50 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:46 PM EST | |||
| 120.00 | 42.55 | 46.55 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:46 PM EST | |||
| 125.00 | 38.60 | 41.05 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:46 PM EST | |||
| 130.00 | 33.80 | 36.10 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:46 PM EST | |||
| 135.00 | 28.00 | 31.65 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:46 PM EST | |||
| 140.00 | 22.70 | 26.15 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:46 PM EST | |||
| 145.00 | 17.75 | 21.40 | % | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.02 | 4/29/2024 2:58:46 PM EST | |||
| 150.00 | 13.10 | 16.70 | % | 0 | 0 | 0.33 | 0.95 | 0.01 | -0.03 | 4/29/2024 2:58:46 PM EST | |||
| 155.00 | 8.30 | 12.00 | 8.77 | 0.00 | 0.00% | 0 | 20 | 0.29 | 0.89 | 0.02 | -0.04 | 4/26/2024 | 4/29/2024 2:58:46 PM EST |
| 160.00 | 5.20 | 6.00 | 4.90 | 0.00 | 0.00% | 0 | 12 | 0.14 | 0.76 | 0.05 | -0.04 | 4/26/2024 | 4/29/2024 2:58:46 PM EST |
| 165.00 | 2.22 | 4.05 | 2.55 | +0.22 | +9.45% | 4 | 356 | 0.13 | 0.48 | 0.06 | -0.05 | 4/29/2024 | 4/29/2024 2:58:46 PM EST |
| 170.00 | 0.55 | 0.80 | 0.70 | +0.06 | +9.38% | 2 | 17 | 0.13 | 0.20 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 2:58:46 PM EST |
| 175.00 | 0.13 | 0.36 | 0.16 | % | 3 | 0 | 0.13 | 0.06 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 2:58:46 PM EST | |
| 180.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.01 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 2:58:46 PM EST |
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:46 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:46 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:46 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:46 PM EST | |||
| 205.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:46 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:46 PM EST | |||
| 215.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:46 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:46 PM EST | |||
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:46 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:46 PM EST | |||
| 235.00 | 0.00 | 1.00 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:46 PM EST | |||
| 240.00 | 0.00 | 1.00 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:46 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 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:46 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:46 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:46 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:46 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:46 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:46 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:46 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:46 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:46 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:46 PM EST | |||
| 135.00 | 0.01 | 0.28 | 0.01 | -0.34 | -97.15% | 1 | 1 | 0.31 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 2:58:46 PM EST |
| 140.00 | 0.02 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.00 | 0.00 | -0.01 | 4/11/2024 | 4/29/2024 2:58:46 PM EST |
| 145.00 | 0.04 | 0.75 | % | 0 | 0 | 0.26 | -0.01 | 0.00 | -0.02 | 4/29/2024 2:58:46 PM EST | |||
| 150.00 | 0.07 | 0.17 | 0.22 | 0.00 | 0.00% | 0 | 75 | 0.19 | -0.05 | 0.01 | -0.03 | 4/26/2024 | 4/29/2024 2:58:46 PM EST |
| 155.00 | 0.30 | 0.36 | 0.31 | -0.09 | -22.50% | 28 | 76 | 0.16 | -0.11 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 2:58:46 PM EST |
| 160.00 | 0.91 | 1.06 | 1.02 | -0.11 | -9.74% | 40 | 20 | 0.14 | -0.24 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 2:58:46 PM EST |
| 165.00 | 2.16 | 2.99 | 2.81 | -0.23 | -7.57% | 14 | 34 | 0.13 | -0.52 | 0.06 | -0.05 | 4/29/2024 | 4/29/2024 2:58:46 PM EST |
| 170.00 | 4.70 | 7.15 | 6.45 | 0.00 | 0.00% | 0 | 1 | 0.19 | -0.80 | 0.04 | -0.03 | 4/26/2024 | 4/29/2024 2:58:46 PM EST |
| 175.00 | 9.05 | 12.75 | % | 0 | 0 | 0.28 | -0.94 | 0.02 | -0.01 | 4/29/2024 2:58:46 PM EST | |||
| 180.00 | 13.95 | 17.50 | % | 0 | 0 | 0.36 | -0.99 | 0.00 | 0.00 | 4/29/2024 2:58:46 PM EST | |||
| 185.00 | 18.95 | 21.95 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:46 PM EST | |||
| 190.00 | 23.95 | 27.95 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:46 PM EST | |||
| 195.00 | 29.55 | 32.95 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:46 PM EST | |||
| 200.00 | 33.95 | 37.85 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:46 PM EST | |||
| 205.00 | 38.95 | 42.85 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:46 PM EST | |||
| 210.00 | 43.95 | 47.95 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:46 PM EST | |||
| 215.00 | 48.95 | 52.95 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:46 PM EST | |||
| 220.00 | 53.95 | 57.75 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:46 PM EST | |||
| 225.00 | 58.95 | 62.95 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:46 PM EST | |||
| 230.00 | 63.95 | 67.80 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:46 PM EST | |||
| 235.00 | 69.15 | 72.95 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:46 PM EST | |||
| 240.00 | 74.40 | 77.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:46 PM EST |