Options Chain for T-MOBILE US INC COM (TMUS) - $214.57 as of 11/14/2025 3:12:34 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | % | 0.00 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:47 PM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:47 PM EST | ||||||
| 145.00 | 69.20 | 73.25 | 71.23 | % | 0.49 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:47 PM EST | |||
| 150.00 | 64.30 | 68.30 | 66.30 | % | 0.44 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:47 PM EST | |||
| 155.00 | 59.35 | 63.40 | 61.38 | % | 0.40 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:47 PM EST | |||
| 160.00 | 54.35 | 58.50 | 56.43 | % | 0.35 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:47 PM EST | |||
| 165.00 | 49.45 | 53.50 | 51.48 | % | 0.31 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.01 | 11/14/2025 3:59:47 PM EST | |||
| 170.00 | 44.60 | 48.65 | 46.63 | % | 0.27 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.01 | 11/14/2025 3:59:47 PM EST | |||
| 175.00 | 39.85 | 43.80 | 41.83 | % | 0.24 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.02 | 11/14/2025 3:59:47 PM EST | |||
| 180.00 | 35.05 | 39.00 | 37.03 | % | 0.21 | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.03 | 11/14/2025 3:59:47 PM EST | |||
| 185.00 | 30.25 | 34.30 | 32.28 | % | 0.17 | 0 | 0 | 0.43 | 0.91 | 0.01 | -0.05 | 11/14/2025 3:59:47 PM EST | |||
| 190.00 | 25.90 | 29.65 | 27.78 | % | 0.15 | 0 | 0 | 0.40 | 0.88 | 0.01 | -0.06 | 11/14/2025 3:59:47 PM EST | |||
| 195.00 | 22.30 | 24.65 | 23.48 | % | 0.12 | 0 | 0 | 0.28 | 0.83 | 0.01 | -0.07 | 11/14/2025 3:59:47 PM EST | |||
| 200.00 | 18.00 | 21.05 | 19.53 | % | 0.10 | 0 | 0 | 0.29 | 0.78 | 0.01 | -0.08 | 11/14/2025 3:59:47 PM EST | |||
| 205.00 | 14.80 | 15.85 | 15.33 | % | 0.07 | 0 | 0 | 0.27 | 0.72 | 0.01 | -0.08 | 11/14/2025 3:59:47 PM EST | |||
| 210.00 | 11.35 | 12.45 | 11.90 | 11.95 | % | 0.06 | 1 | 0 | 0.26 | 0.64 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 3:59:47 PM EST | |
| 215.00 | 8.20 | 9.55 | 8.88 | 8.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.26 | 0.55 | 0.02 | -0.09 | 11/13/2025 | 11/14/2025 3:59:47 PM EST |
| 220.00 | 5.80 | 7.15 | 6.48 | 6.28 | +0.33 | +5.55% | 0.03 | 1 | 1 | 0.26 | 0.45 | 0.02 | -0.08 | 11/14/2025 | 11/14/2025 3:59:47 PM EST |
| 225.00 | 4.00 | 5.05 | 4.53 | 4.58 | % | 0.02 | 2 | 0 | 0.25 | 0.35 | 0.02 | -0.08 | 11/14/2025 | 11/14/2025 3:59:47 PM EST | |
| 230.00 | 2.80 | 3.65 | 3.23 | % | 0.01 | 0 | 0 | 0.26 | 0.27 | 0.02 | -0.07 | 11/14/2025 3:59:47 PM EST | |||
| 235.00 | 0.36 | 2.84 | 1.60 | % | 0.01 | 0 | 0 | 0.22 | 0.20 | 0.01 | -0.06 | 11/14/2025 3:59:47 PM EST | |||
| 240.00 | 0.94 | 1.97 | 1.46 | % | 0.01 | 0 | 0 | 0.26 | 0.14 | 0.01 | -0.05 | 11/14/2025 3:59:47 PM EST | |||
| 245.00 | 0.58 | 1.42 | 1.00 | 1.10 | % | 0.00 | 1 | 0 | 0.26 | 0.10 | 0.01 | -0.04 | 11/14/2025 | 11/14/2025 3:59:47 PM EST | |
| 250.00 | 0.35 | 2.67 | 1.51 | % | 0.01 | 0 | 0 | 0.31 | 0.07 | 0.01 | -0.03 | 11/14/2025 3:59:47 PM EST | |||
| 255.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.43 | 0.04 | 0.00 | -0.02 | 11/14/2025 3:59:47 PM EST | |||
| 260.00 | 0.00 | 2.62 | 1.31 | % | 0.01 | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.01 | 11/14/2025 3:59:47 PM EST | |||
| 265.00 | 0.00 | 2.52 | 1.26 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.01 | 11/14/2025 3:59:47 PM EST | |||
| 270.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 11/14/2025 3:59:47 PM EST | |||
| 275.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 11/14/2025 3:59:47 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:47 PM EST | |||
| 285.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:47 PM EST | |||
| 290.00 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:47 PM EST | ||||||
| 295.00 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:47 PM EST | ||||||
| 300.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:47 PM EST | |||
| 305.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:47 PM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:47 PM EST | ||||||
| 145.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:47 PM EST | |||
| 150.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:47 PM EST | |||
| 155.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:47 PM EST | |||
| 160.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:47 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.01 | 11/14/2025 3:59:47 PM EST | |||
| 170.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.55 | -0.02 | 0.00 | -0.01 | 11/14/2025 3:59:47 PM EST | |||
| 175.00 | 0.00 | 2.61 | 1.31 | % | 0.01 | 0 | 0 | 0.53 | -0.03 | 0.00 | -0.02 | 11/14/2025 3:59:47 PM EST | |||
| 180.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 0.47 | -0.05 | 0.00 | -0.03 | 11/14/2025 3:59:47 PM EST | |||
| 185.00 | 0.02 | 3.00 | 1.51 | % | 0.01 | 0 | 0 | 0.35 | -0.09 | 0.01 | -0.05 | 11/14/2025 3:59:47 PM EST | |||
| 190.00 | 0.81 | 3.35 | 2.08 | % | 0.01 | 0 | 0 | 0.34 | -0.12 | 0.01 | -0.06 | 11/14/2025 3:59:47 PM EST | |||
| 195.00 | 1.27 | 2.26 | 1.77 | % | 0.01 | 0 | 0 | 0.29 | -0.17 | 0.01 | -0.07 | 11/14/2025 3:59:47 PM EST | |||
| 200.00 | 1.91 | 3.15 | 2.53 | 2.60 | % | 0.01 | 2 | 0 | 0.27 | -0.22 | 0.01 | -0.08 | 11/14/2025 | 11/14/2025 3:59:47 PM EST | |
| 205.00 | 2.86 | 4.30 | 3.58 | 3.77 | % | 0.02 | 2 | 0 | 0.26 | -0.28 | 0.01 | -0.08 | 11/14/2025 | 11/14/2025 3:59:47 PM EST | |
| 210.00 | 4.50 | 5.80 | 5.15 | % | 0.02 | 0 | 0 | 0.26 | -0.36 | 0.02 | -0.09 | 11/14/2025 3:59:47 PM EST | |||
| 215.00 | 6.65 | 8.65 | 7.65 | 9.20 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.27 | -0.45 | 0.02 | -0.09 | 11/13/2025 | 11/14/2025 3:59:47 PM EST |
| 220.00 | 9.20 | 10.70 | 9.95 | 11.75 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.25 | -0.55 | 0.02 | -0.08 | 11/13/2025 | 11/14/2025 3:59:47 PM EST |
| 225.00 | 12.10 | 13.80 | 12.95 | % | 0.06 | 0 | 0 | 0.25 | -0.65 | 0.02 | -0.08 | 11/14/2025 3:59:47 PM EST | |||
| 230.00 | 16.40 | 17.25 | 16.83 | % | 0.07 | 0 | 0 | 0.25 | -0.73 | 0.02 | -0.07 | 11/14/2025 3:59:47 PM EST | |||
| 235.00 | 19.00 | 22.85 | 20.93 | % | 0.09 | 0 | 0 | 0.24 | -0.80 | 0.01 | -0.06 | 11/14/2025 3:59:47 PM EST | |||
| 240.00 | 23.55 | 26.50 | 25.03 | % | 0.10 | 0 | 0 | 0.32 | -0.86 | 0.01 | -0.05 | 11/14/2025 3:59:47 PM EST | |||
| 245.00 | 28.40 | 31.10 | 29.75 | % | 0.12 | 0 | 0 | 0.34 | -0.90 | 0.01 | -0.04 | 11/14/2025 3:59:47 PM EST | |||
| 250.00 | 32.95 | 35.85 | 34.40 | % | 0.14 | 0 | 0 | 0.37 | -0.93 | 0.01 | -0.03 | 11/14/2025 3:59:47 PM EST | |||
| 255.00 | 37.80 | 41.85 | 39.83 | % | 0.16 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.02 | 11/14/2025 3:59:47 PM EST | |||
| 260.00 | 42.75 | 46.80 | 44.78 | % | 0.17 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.01 | 11/14/2025 3:59:47 PM EST | |||
| 265.00 | 47.60 | 51.75 | 49.68 | % | 0.19 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 11/14/2025 3:59:47 PM EST | |||
| 270.00 | 52.65 | 56.70 | 54.68 | % | 0.20 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 11/14/2025 3:59:47 PM EST | |||
| 275.00 | 57.65 | 61.65 | 59.65 | % | 0.22 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 11/14/2025 3:59:47 PM EST | |||
| 280.00 | 62.60 | 66.65 | 64.63 | % | 0.23 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:47 PM EST | |||
| 285.00 | 67.60 | 71.65 | 69.63 | % | 0.24 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:47 PM EST | |||
| 290.00 | % | 0.00 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:47 PM EST | ||||||
| 295.00 | % | 0.00 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:47 PM EST | ||||||
| 300.00 | 82.55 | 86.60 | 84.58 | % | 0.28 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:47 PM EST | |||
| 305.00 | 87.55 | 91.50 | 89.53 | % | 0.29 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:47 PM EST |