Options Chain for T-MOBILE US INC COM (TMUS) - $201.00 as of 12/29/2025 3:24:39 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 | 76.15 | 80.25 | 78.20 | % | 0.63 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 130.00 | 71.05 | 75.25 | 73.15 | % | 0.56 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 135.00 | 66.05 | 70.25 | 68.15 | % | 0.50 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 140.00 | 61.05 | 65.30 | 63.18 | % | 0.45 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 145.00 | 56.10 | 60.30 | 58.20 | % | 0.40 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 150.00 | 51.10 | 55.30 | 53.20 | % | 0.35 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 155.00 | 46.30 | 50.30 | 48.30 | % | 0.31 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 160.00 | 41.30 | 45.10 | 43.20 | % | 0.27 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 165.00 | 36.35 | 40.10 | 38.23 | % | 0.23 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 170.00 | 31.30 | 35.15 | 33.23 | % | 0.20 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 172.50 | 28.85 | 32.65 | 30.75 | % | 0.18 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 175.00 | 26.35 | 30.15 | 28.25 | 21.09 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.79 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:56 PM EST |
| 177.50 | 23.90 | 27.65 | 25.78 | % | 0.15 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 12/29/2025 3:59:56 PM EST | |||
| 180.00 | 21.45 | 25.20 | 23.33 | % | 0.13 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 12/29/2025 3:59:56 PM EST | |||
| 182.50 | 19.85 | 22.15 | 21.00 | % | 0.12 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.03 | 12/29/2025 3:59:56 PM EST | |||
| 185.00 | 16.50 | 20.50 | 18.50 | 18.20 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.62 | 0.97 | 0.01 | -0.04 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 187.50 | 14.10 | 17.25 | 15.68 | % | 0.08 | 0 | 0 | 0.48 | 0.96 | 0.01 | -0.05 | 12/29/2025 3:59:56 PM EST | |||
| 190.00 | 12.35 | 15.00 | 13.68 | 9.25 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.45 | 0.93 | 0.01 | -0.07 | 12/23/2025 | 12/29/2025 3:59:56 PM EST |
| 192.50 | 9.25 | 12.50 | 10.88 | 8.66 | 0.00 | 0.00% | 0.06 | 0 | 37 | 0.40 | 0.88 | 0.02 | -0.10 | 12/26/2025 | 12/29/2025 3:59:56 PM EST |
| 195.00 | 7.10 | 9.50 | 8.30 | 7.24 | 0.00 | 0.00% | 0.04 | 0 | 341 | 0.28 | 0.83 | 0.03 | -0.12 | 12/26/2025 | 12/29/2025 3:59:56 PM EST |
| 197.50 | 6.75 | 7.55 | 7.15 | 4.15 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.25 | 0.75 | 0.03 | -0.14 | 12/23/2025 | 12/29/2025 3:59:56 PM EST |
| 200.00 | 4.85 | 5.75 | 5.30 | 6.17 | 0.00 | 0.00% | 0.03 | 0 | 74 | 0.24 | 0.65 | 0.04 | -0.16 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 202.50 | 3.75 | 4.20 | 3.98 | 3.39 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.25 | 0.55 | 0.05 | -0.17 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 205.00 | 2.56 | 2.88 | 2.72 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.25 | 0.43 | 0.05 | -0.16 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 207.50 | 1.64 | 1.91 | 1.78 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.24 | 0.32 | 0.04 | -0.14 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 210.00 | 1.00 | 1.23 | 1.12 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.24 | 0.22 | 0.04 | -0.12 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 212.50 | 0.58 | 0.87 | 0.73 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.25 | 0.15 | 0.03 | -0.09 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 215.00 | 0.19 | 1.01 | 0.60 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.27 | 0.10 | 0.02 | -0.07 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 217.50 | 0.10 | 0.37 | 0.24 | % | 0.00 | 0 | 0 | 0.24 | 0.07 | 0.01 | -0.06 | 12/29/2025 3:59:56 PM EST | |||
| 220.00 | 0.15 | 0.30 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.27 | 0.04 | 0.01 | -0.04 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 222.50 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.31 | 0.02 | 0.01 | -0.02 | 12/29/2025 3:59:56 PM EST | |||
| 225.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.42 | 0.01 | 0.00 | -0.01 | 12/18/2025 | 12/29/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 0.34 | 0.17 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.43 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/29/2025 3:59:56 PM EST |
| 235.00 | 0.00 | 2.14 | 1.07 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.78 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 0.33 | 0.17 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:56 PM EST |
| 245.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 255.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 265.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 270.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 275.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 280.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 285.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 290.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 295.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 300.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 3:59:56 PM EST |
| 305.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.16 | 1.08 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.95 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 3:59:56 PM EST |
| 172.50 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.53 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 177.50 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.01 | 12/29/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.38 | -0.01 | 0.00 | -0.02 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 182.50 | 0.00 | 0.16 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.35 | -0.01 | 0.00 | -0.03 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 185.00 | 0.03 | 0.25 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.29 | -0.03 | 0.01 | -0.04 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 187.50 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.31 | -0.04 | 0.01 | -0.05 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 190.00 | 0.20 | 0.70 | 0.45 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.29 | -0.07 | 0.01 | -0.07 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 192.50 | 0.30 | 0.72 | 0.51 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.26 | -0.12 | 0.02 | -0.10 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 195.00 | 0.86 | 0.95 | 0.91 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.27 | -0.17 | 0.03 | -0.12 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 197.50 | 1.22 | 1.52 | 1.37 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.26 | -0.25 | 0.03 | -0.14 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 200.00 | 1.96 | 2.30 | 2.13 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.25 | -0.35 | 0.04 | -0.16 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 202.50 | 2.90 | 3.30 | 3.10 | 5.95 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.25 | -0.45 | 0.05 | -0.17 | 12/24/2025 | 12/29/2025 3:59:56 PM EST |
| 205.00 | 4.15 | 4.60 | 4.38 | 3.94 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.25 | -0.57 | 0.05 | -0.16 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 207.50 | 5.30 | 6.15 | 5.73 | % | 0.03 | 0 | 0 | 0.23 | -0.68 | 0.04 | -0.14 | 12/29/2025 3:59:56 PM EST | |||
| 210.00 | 7.25 | 8.00 | 7.63 | 14.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.23 | -0.78 | 0.04 | -0.12 | 12/11/2025 | 12/29/2025 3:59:56 PM EST |
| 212.50 | 8.60 | 11.25 | 9.93 | % | 0.05 | 0 | 0 | 0.38 | -0.85 | 0.03 | -0.09 | 12/29/2025 3:59:56 PM EST | |||
| 215.00 | 10.10 | 13.50 | 11.80 | 19.66 | 0.00 | 0.00% | 0.05 | 0 | 79 | 0.41 | -0.90 | 0.02 | -0.07 | 12/22/2025 | 12/29/2025 3:59:56 PM EST |
| 217.50 | 13.35 | 15.65 | 14.50 | % | 0.07 | 0 | 0 | 0.42 | -0.93 | 0.01 | -0.06 | 12/29/2025 3:59:56 PM EST | |||
| 220.00 | 15.75 | 18.05 | 16.90 | 23.60 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.46 | -0.96 | 0.01 | -0.04 | 12/12/2025 | 12/29/2025 3:59:56 PM EST |
| 222.50 | 18.25 | 20.55 | 19.40 | % | 0.09 | 0 | 0 | 0.50 | -0.98 | 0.01 | -0.02 | 12/29/2025 3:59:56 PM EST | |||
| 225.00 | 20.00 | 23.90 | 21.95 | % | 0.10 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 12/29/2025 3:59:56 PM EST | |||
| 230.00 | 25.00 | 29.00 | 27.00 | % | 0.12 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 235.00 | 30.00 | 34.10 | 32.05 | % | 0.14 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 240.00 | 35.00 | 39.10 | 37.05 | % | 0.15 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 245.00 | 40.00 | 44.10 | 42.05 | % | 0.17 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 250.00 | 45.00 | 49.10 | 47.05 | % | 0.19 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 255.00 | 50.00 | 54.10 | 52.05 | % | 0.20 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 260.00 | 55.00 | 59.10 | 57.05 | % | 0.22 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 265.00 | 60.00 | 64.10 | 62.05 | % | 0.23 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 270.00 | 65.00 | 69.10 | 67.05 | % | 0.25 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 275.00 | 70.00 | 74.10 | 72.05 | % | 0.26 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 280.00 | 75.00 | 79.10 | 77.05 | % | 0.28 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 285.00 | 80.00 | 84.10 | 82.05 | % | 0.29 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 290.00 | 85.00 | 89.10 | 87.05 | % | 0.30 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 295.00 | 90.00 | 94.10 | 92.05 | % | 0.31 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 300.00 | 95.00 | 99.10 | 97.05 | % | 0.32 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 305.00 | 100.00 | 104.10 | 102.05 | % | 0.33 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST |