Options Chain for T-MOBILE US INC COM (TMUS) - $204.43 as of 12/9/2025 7:55:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 69.35 | 73.05 | 71.20 | % | 0.57 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 130.00 | 64.40 | 68.10 | 66.25 | % | 0.51 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 135.00 | 60.00 | 63.05 | 61.53 | % | 0.46 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 140.00 | 55.15 | 57.95 | 56.55 | % | 0.40 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 145.00 | 50.20 | 53.05 | 51.63 | % | 0.36 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 12/11/2025 4:00:02 PM EST | |||
| 150.00 | 45.35 | 48.15 | 46.75 | % | 0.31 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.02 | 12/11/2025 4:00:02 PM EST | |||
| 155.00 | 40.50 | 43.30 | 41.90 | % | 0.27 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.02 | 12/11/2025 4:00:02 PM EST | |||
| 160.00 | 35.65 | 38.50 | 37.08 | % | 0.23 | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.03 | 12/11/2025 4:00:02 PM EST | |||
| 165.00 | 30.90 | 33.80 | 32.35 | % | 0.20 | 0 | 0 | 0.47 | 0.96 | 0.00 | -0.03 | 12/11/2025 4:00:02 PM EST | |||
| 170.00 | 26.25 | 29.15 | 27.70 | % | 0.16 | 0 | 0 | 0.30 | 0.92 | 0.01 | -0.04 | 12/11/2025 4:00:02 PM EST | |||
| 175.00 | 21.10 | 24.10 | 22.60 | % | 0.13 | 0 | 0 | 0.31 | 0.86 | 0.01 | -0.05 | 12/11/2025 4:00:02 PM EST | |||
| 180.00 | 16.65 | 20.20 | 18.43 | 18.80 | % | 0.10 | 2 | 0 | 0.30 | 0.80 | 0.01 | -0.06 | 12/11/2025 | 12/11/2025 4:00:02 PM EST | |
| 185.00 | 12.80 | 16.20 | 14.50 | % | 0.08 | 0 | 0 | 0.28 | 0.73 | 0.02 | -0.07 | 12/11/2025 4:00:02 PM EST | |||
| 190.00 | 9.20 | 11.80 | 10.50 | % | 0.06 | 0 | 0 | 0.25 | 0.64 | 0.02 | -0.08 | 12/11/2025 4:00:02 PM EST | |||
| 195.00 | 6.20 | 10.20 | 8.20 | % | 0.04 | 0 | 0 | 0.27 | 0.54 | 0.02 | -0.08 | 12/11/2025 4:00:02 PM EST | |||
| 200.00 | 3.95 | 6.35 | 5.15 | % | 0.03 | 0 | 0 | 0.24 | 0.44 | 0.02 | -0.08 | 12/11/2025 4:00:02 PM EST | |||
| 205.00 | 2.10 | 5.95 | 4.03 | 4.00 | % | 0.02 | 2 | 0 | 0.25 | 0.34 | 0.02 | -0.07 | 12/11/2025 | 12/11/2025 4:00:02 PM EST | |
| 210.00 | 0.92 | 4.65 | 2.79 | % | 0.01 | 0 | 0 | 0.25 | 0.25 | 0.02 | -0.06 | 12/11/2025 4:00:02 PM EST | |||
| 215.00 | 0.99 | 3.65 | 2.32 | % | 0.01 | 0 | 0 | 0.28 | 0.18 | 0.01 | -0.05 | 12/11/2025 4:00:02 PM EST | |||
| 220.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.32 | 0.12 | 0.01 | -0.04 | 12/11/2025 4:00:02 PM EST | |||
| 225.00 | 0.00 | 2.79 | 1.40 | % | 0.01 | 0 | 0 | 0.39 | 0.08 | 0.01 | -0.03 | 12/11/2025 4:00:02 PM EST | |||
| 230.00 | 0.00 | 2.57 | 1.29 | % | 0.01 | 0 | 0 | 0.42 | 0.05 | 0.01 | -0.02 | 12/11/2025 4:00:02 PM EST | |||
| 235.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.02 | 12/11/2025 4:00:02 PM EST | |||
| 240.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.01 | 12/11/2025 4:00:02 PM EST | |||
| 245.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 12/11/2025 4:00:02 PM EST | |||
| 250.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 255.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 260.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 265.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 12/11/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.02 | 12/11/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.02 | 12/11/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.69 | 1.35 | % | 0.01 | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.03 | 12/11/2025 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.49 | -0.04 | 0.00 | -0.03 | 12/11/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.45 | -0.08 | 0.01 | -0.04 | 12/11/2025 4:00:02 PM EST | |||
| 175.00 | 1.07 | 1.98 | 1.53 | % | 0.01 | 0 | 0 | 0.29 | -0.14 | 0.01 | -0.05 | 12/11/2025 4:00:02 PM EST | |||
| 180.00 | 1.64 | 2.50 | 2.07 | 2.10 | % | 0.01 | 1 | 0 | 0.27 | -0.20 | 0.01 | -0.06 | 12/11/2025 | 12/11/2025 4:00:02 PM EST | |
| 185.00 | 1.87 | 4.95 | 3.41 | 3.51 | % | 0.02 | 5 | 0 | 0.27 | -0.27 | 0.02 | -0.07 | 12/11/2025 | 12/11/2025 4:00:02 PM EST | |
| 190.00 | 3.00 | 6.70 | 4.85 | % | 0.03 | 0 | 0 | 0.26 | -0.36 | 0.02 | -0.08 | 12/11/2025 4:00:02 PM EST | |||
| 195.00 | 5.20 | 8.70 | 6.95 | % | 0.04 | 0 | 0 | 0.26 | -0.46 | 0.02 | -0.08 | 12/11/2025 4:00:02 PM EST | |||
| 200.00 | 7.30 | 11.15 | 9.23 | % | 0.05 | 0 | 0 | 0.24 | -0.56 | 0.02 | -0.08 | 12/11/2025 4:00:02 PM EST | |||
| 205.00 | 10.85 | 14.35 | 12.60 | % | 0.06 | 0 | 0 | 0.25 | -0.66 | 0.02 | -0.07 | 12/11/2025 4:00:02 PM EST | |||
| 210.00 | 14.60 | 17.85 | 16.23 | 16.37 | % | 0.08 | 1 | 0 | 0.32 | -0.75 | 0.02 | -0.06 | 12/11/2025 | 12/11/2025 4:00:02 PM EST | |
| 215.00 | 18.50 | 22.55 | 20.53 | % | 0.10 | 0 | 0 | 0.36 | -0.82 | 0.01 | -0.05 | 12/11/2025 4:00:02 PM EST | |||
| 220.00 | 23.40 | 26.35 | 24.88 | % | 0.11 | 0 | 0 | 0.34 | -0.88 | 0.01 | -0.04 | 12/11/2025 4:00:02 PM EST | |||
| 225.00 | 28.20 | 31.10 | 29.65 | % | 0.13 | 0 | 0 | 0.36 | -0.92 | 0.01 | -0.03 | 12/11/2025 4:00:02 PM EST | |||
| 230.00 | 32.80 | 36.65 | 34.73 | % | 0.15 | 0 | 0 | 0.43 | -0.95 | 0.01 | -0.02 | 12/11/2025 4:00:02 PM EST | |||
| 235.00 | 37.75 | 41.65 | 39.70 | % | 0.17 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.02 | 12/11/2025 4:00:02 PM EST | |||
| 240.00 | 42.85 | 46.55 | 44.70 | % | 0.19 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 12/11/2025 4:00:02 PM EST | |||
| 245.00 | 47.80 | 51.60 | 49.70 | % | 0.20 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 12/11/2025 4:00:02 PM EST | |||
| 250.00 | 52.80 | 56.60 | 54.70 | % | 0.22 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 255.00 | 57.80 | 61.65 | 59.73 | % | 0.23 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 260.00 | 62.75 | 66.55 | 64.65 | % | 0.25 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 265.00 | 67.80 | 71.55 | 69.68 | % | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST |