Options Chain for T-MOBILE US INC COM (TMUS) - $162.37 as of 5/6/2024 10:56:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 95.55 | 99.45 | % | 0 | 216 | 1.72 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 70.00 | 90.50 | 94.45 | % | 0 | 38 | 1.59 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 75.00 | 85.45 | 89.40 | % | 0 | 16 | 1.47 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 80.00 | 81.35 | 84.45 | 85.60 | 0.00 | 0.00% | 0 | 58 | 1.36 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/6/2024 3:59:58 PM EST |
| 85.00 | 76.00 | 79.55 | % | 0 | 105 | 1.27 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 90.00 | 70.65 | 74.40 | % | 0 | 246 | 1.14 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 95.00 | 66.15 | 69.55 | % | 0 | 176 | 1.08 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 100.00 | 60.70 | 64.45 | 66.82 | 0.00 | 0.00% | 0 | 146 | 0.97 | 1.00 | 0.00 | -0.01 | 1/19/2024 | 5/6/2024 3:59:58 PM EST |
| 105.00 | 55.60 | 59.65 | % | 0 | 60 | 0.91 | 1.00 | 0.00 | -0.02 | 5/6/2024 3:59:58 PM EST | |||
| 110.00 | 50.70 | 54.35 | 53.30 | 0.00 | 0.00% | 0 | 51 | 0.79 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 5/6/2024 3:59:58 PM EST |
| 115.00 | 45.75 | 49.65 | 46.90 | 0.00 | 0.00% | 0 | 9,550 | 0.81 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 5/6/2024 3:59:58 PM EST |
| 120.00 | 40.75 | 44.70 | % | 0 | 421 | 0.74 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:58 PM EST | |||
| 125.00 | 36.95 | 39.75 | 38.25 | 0.00 | 0.00% | 0 | 927 | 0.66 | 1.00 | 0.00 | -0.01 | 3/20/2024 | 5/6/2024 3:59:58 PM EST |
| 130.00 | 30.85 | 34.30 | 33.50 | 0.00 | 0.00% | 0 | 92 | 0.55 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 5/6/2024 3:59:58 PM EST |
| 135.00 | 26.75 | 29.80 | 26.50 | 0.00 | 0.00% | 0 | 1,647 | 0.52 | 0.99 | 0.00 | -0.01 | 4/18/2024 | 5/6/2024 3:59:58 PM EST |
| 140.00 | 20.90 | 24.00 | 23.65 | 0.00 | 0.00% | 0 | 929 | 0.44 | 0.98 | 0.00 | -0.01 | 4/25/2024 | 5/6/2024 3:59:58 PM EST |
| 145.00 | 16.05 | 19.80 | 18.80 | 0.00 | 0.00% | 0 | 1,675 | 0.37 | 0.96 | 0.01 | -0.02 | 4/25/2024 | 5/6/2024 3:59:58 PM EST |
| 150.00 | 12.65 | 14.95 | 12.75 | -2.47 | -16.23% | 12 | 3,553 | 0.31 | 0.91 | 0.02 | -0.02 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 155.00 | 8.15 | 8.65 | 8.30 | -3.25 | -28.14% | 5 | 2,533 | 0.15 | 0.83 | 0.03 | -0.03 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 160.00 | 4.55 | 4.75 | 4.40 | -2.50 | -36.24% | 31 | 45,674 | 0.14 | 0.65 | 0.05 | -0.03 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 165.00 | 1.96 | 2.03 | 2.00 | -1.15 | -36.51% | 397 | 14,390 | 0.13 | 0.37 | 0.06 | -0.03 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 170.00 | 0.61 | 0.74 | 0.67 | -0.58 | -46.40% | 16 | 6,334 | 0.13 | 0.16 | 0.03 | -0.02 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 175.00 | 0.18 | 0.23 | 0.19 | -0.18 | -48.65% | 116 | 3,155 | 0.13 | 0.06 | 0.02 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 180.00 | 0.05 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 1,700 | 0.16 | 0.02 | 0.01 | 0.00 | 5/2/2024 | 5/6/2024 3:59:58 PM EST |
| 185.00 | 0.02 | 0.33 | 0.08 | -0.07 | -46.67% | 11 | 2,401 | 0.19 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 190.00 | 0.01 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1,620 | 0.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/6/2024 3:59:58 PM EST |
| 195.00 | 0.00 | 0.40 | 0.17 | 0.00 | 0.00% | 0 | 3,681 | 0.25 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/6/2024 3:59:58 PM EST |
| 200.00 | 0.00 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 457 | 0.27 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/6/2024 3:59:58 PM EST |
| 210.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 265 | 0.45 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 5/6/2024 3:59:58 PM EST |
| 220.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 124 | 0.39 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 5/6/2024 3:59:58 PM EST |
| 230.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 62 | 0.57 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/6/2024 3:59:58 PM EST |
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.61 | 0.05 | 0.00 | 0.00% | 0 | 65 | 1.40 | 0.00 | 0.00 | -0.01 | 2/27/2024 | 5/6/2024 3:59:58 PM EST |
| 70.00 | 0.00 | 0.68 | 0.03 | 0.00 | 0.00% | 0 | 60 | 1.32 | 0.00 | 0.00 | -0.01 | 1/12/2024 | 5/6/2024 3:59:58 PM EST |
| 75.00 | 0.00 | 0.74 | 0.01 | 0.00 | 0.00% | 0 | 97 | 1.24 | 0.00 | 0.00 | -0.01 | 2/20/2024 | 5/6/2024 3:59:58 PM EST |
| 80.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 166 | 1.15 | 0.00 | 0.00 | -0.01 | 2/20/2024 | 5/6/2024 3:59:58 PM EST |
| 85.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 184 | 1.07 | 0.00 | 0.00 | -0.01 | 2/29/2024 | 5/6/2024 3:59:58 PM EST |
| 90.00 | 0.00 | 0.45 | 0.09 | 0.00 | 0.00% | 0 | 230 | 1.01 | 0.00 | 0.00 | -0.01 | 3/5/2024 | 5/6/2024 3:59:58 PM EST |
| 95.00 | 0.00 | 1.52 | 0.05 | 0.00 | 0.00% | 0 | 602 | 1.12 | 0.00 | 0.00 | -0.01 | 2/15/2024 | 5/6/2024 3:59:58 PM EST |
| 100.00 | 0.00 | 0.21 | 0.15 | 0.00 | 0.00% | 0 | 2,205 | 0.81 | 0.00 | 0.00 | -0.01 | 4/11/2024 | 5/6/2024 3:59:58 PM EST |
| 105.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,499 | 0.58 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 5/6/2024 3:59:58 PM EST |
| 110.00 | 0.00 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 31,465 | 0.51 | 0.00 | 0.00 | -0.02 | 5/2/2024 | 5/6/2024 3:59:58 PM EST |
| 115.00 | 0.01 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 10,616 | 0.41 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 3:59:58 PM EST |
| 120.00 | 0.01 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 13,928 | 0.43 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 3:59:58 PM EST |
| 125.00 | 0.02 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 3,986 | 0.36 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/6/2024 3:59:58 PM EST |
| 130.00 | 0.03 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3,904 | 0.35 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 3:59:58 PM EST |
| 135.00 | 0.05 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 5,411 | 0.31 | -0.01 | 0.00 | -0.01 | 4/4/2024 | 5/6/2024 3:59:58 PM EST |
| 140.00 | 0.06 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 5,393 | 0.22 | -0.02 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 3:59:58 PM EST |
| 145.00 | 0.12 | 0.37 | 0.44 | +0.16 | +57.15% | 5 | 3,620 | 0.19 | -0.04 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 150.00 | 0.34 | 0.39 | 0.32 | 0.00 | 0.00% | 0 | 5,196 | 0.17 | -0.09 | 0.02 | -0.02 | 5/3/2024 | 5/6/2024 3:59:58 PM EST |
| 155.00 | 0.76 | 0.81 | 0.79 | +0.22 | +38.60% | 1,780 | 6,791 | 0.15 | -0.17 | 0.03 | -0.03 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 160.00 | 1.86 | 1.95 | 1.90 | +0.61 | +47.29% | 510 | 19,748 | 0.14 | -0.35 | 0.05 | -0.03 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 165.00 | 4.20 | 4.35 | 4.36 | +1.31 | +42.96% | 851 | 4,264 | 0.13 | -0.63 | 0.06 | -0.03 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 170.00 | 7.90 | 9.00 | 6.10 | 0.00 | 0.00% | 0 | 288 | 0.22 | -0.84 | 0.03 | -0.02 | 5/3/2024 | 5/6/2024 3:59:58 PM EST |
| 175.00 | 10.85 | 14.30 | 14.38 | 0.00 | 0.00% | 0 | 31 | 0.28 | -0.94 | 0.02 | -0.01 | 3/18/2024 | 5/6/2024 3:59:58 PM EST |
| 180.00 | 16.55 | 19.75 | 18.65 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.98 | 0.01 | 0.00 | 1/25/2024 | 5/6/2024 3:59:58 PM EST |
| 185.00 | 21.55 | 24.60 | 25.00 | 0.00 | 0.00% | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 1/26/2024 | 5/6/2024 3:59:58 PM EST |
| 190.00 | 25.85 | 29.60 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 195.00 | 30.65 | 34.60 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 200.00 | 35.75 | 39.55 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 210.00 | 45.65 | 49.65 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 220.00 | 55.65 | 59.25 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 230.00 | 65.65 | 69.70 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 240.00 | 75.70 | 78.90 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST |