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 | 78.05 | 81.80 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 90.00 | 73.05 | 75.95 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 95.00 | 68.10 | 71.10 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 100.00 | 63.20 | 66.90 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 105.00 | 58.10 | 61.90 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 110.00 | 53.25 | 56.20 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 115.00 | 48.05 | 51.20 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 120.00 | 43.30 | 47.00 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 125.00 | 38.25 | 42.00 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 130.00 | 33.25 | 36.30 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 135.00 | 28.40 | 32.10 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 140.00 | 23.45 | 27.10 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 145.00 | 18.50 | 22.15 | % | 0 | 0 | 0.48 | 0.99 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 150.00 | 13.45 | 17.25 | % | 0 | 0 | 0.40 | 0.96 | 0.01 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 155.00 | 8.65 | 11.05 | % | 0 | 0 | 0.24 | 0.90 | 0.02 | -0.02 | 5/3/2024 4:00:01 PM EST | |||
| 160.00 | 4.10 | 6.65 | 5.69 | 0.00 | 0.00% | 0 | 2 | 0.17 | 0.77 | 0.04 | -0.03 | 4/29/2024 | 5/3/2024 4:00:01 PM EST |
| 165.00 | 2.39 | 2.63 | 3.70 | 0.00 | 0.00% | 0 | 4 | 0.13 | 0.49 | 0.06 | -0.04 | 5/1/2024 | 5/3/2024 4:00:01 PM EST |
| 170.00 | 0.66 | 0.81 | 1.00 | 0.00 | 0.00% | 0 | 52 | 0.12 | 0.22 | 0.05 | -0.03 | 5/1/2024 | 5/3/2024 4:00:01 PM EST |
| 175.00 | 0.17 | 0.43 | 0.40 | 0.00 | 0.00% | 0 | 99 | 0.14 | 0.08 | 0.02 | -0.01 | 5/1/2024 | 5/3/2024 4:00:01 PM EST |
| 180.00 | 0.02 | 1.35 | % | 0 | 0 | 0.21 | 0.02 | 0.01 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 185.00 | 0.00 | 2.16 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 195.00 | 0.00 | 1.30 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 200.00 | 0.00 | 2.13 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 205.00 | 0.00 | 2.13 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 210.00 | 0.00 | 2.13 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 215.00 | 0.00 | 2.13 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 220.00 | 0.00 | 1.20 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 225.00 | 0.00 | 2.13 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 230.00 | 0.00 | 2.13 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 235.00 | 0.00 | 2.13 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 240.00 | 0.00 | 1.28 | % | 0 | 0 | 0.79 | 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 | 1.85 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.13 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 95.00 | 0.00 | 2.13 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 100.00 | 0.00 | 1.28 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 105.00 | 0.00 | 2.13 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 110.00 | 0.00 | 2.13 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 115.00 | 0.00 | 2.14 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 125.00 | 0.00 | 2.16 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 130.00 | 0.00 | 2.17 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 135.00 | 0.00 | 2.20 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 140.00 | 0.01 | 0.30 | % | 0 | 0 | 0.26 | -0.01 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 145.00 | 0.03 | 0.95 | % | 0 | 0 | 0.26 | -0.01 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 150.00 | 0.07 | 0.21 | 0.22 | +0.01 | +4.77% | 1 | 1 | 0.17 | -0.04 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 155.00 | 0.32 | 0.37 | 0.33 | -0.07 | -17.50% | 7 | 13 | 0.15 | -0.10 | 0.02 | -0.02 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 160.00 | 0.94 | 1.03 | 0.92 | -0.01 | -1.08% | 5 | 13 | 0.14 | -0.23 | 0.04 | -0.03 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 165.00 | 2.64 | 2.85 | 2.57 | -0.10 | -3.75% | 22 | 14 | 0.13 | -0.51 | 0.06 | -0.04 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 170.00 | 5.90 | 6.20 | % | 0 | 0 | 0.13 | -0.78 | 0.05 | -0.03 | 5/3/2024 4:00:01 PM EST | |||
| 175.00 | 8.50 | 11.40 | % | 0 | 0 | 0.24 | -0.92 | 0.02 | -0.01 | 5/3/2024 4:00:01 PM EST | |||
| 180.00 | 13.40 | 17.10 | % | 0 | 0 | 0.33 | -0.98 | 0.01 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 185.00 | 18.60 | 21.90 | % | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 190.00 | 24.20 | 27.05 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 195.00 | 29.40 | 31.65 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 200.00 | 34.15 | 37.15 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 205.00 | 39.15 | 41.70 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 210.00 | 43.45 | 47.15 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 215.00 | 49.10 | 52.15 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 220.00 | 54.10 | 57.15 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 225.00 | 58.40 | 62.20 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 230.00 | 64.10 | 67.25 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 235.00 | 68.40 | 72.15 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 240.00 | 73.40 | 77.25 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST |