Options Chain for T-MOBILE US INC COM (TMUS) - $251.99 as of 8/29/2025 9:15:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 71.55 | 74.65 | 73.10 | % | 0.41 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 185.00 | 66.40 | 69.70 | 68.05 | % | 0.37 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 190.00 | 61.45 | 64.80 | 63.13 | % | 0.33 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:48 PM EST | |||
| 195.00 | 56.75 | 59.85 | 58.30 | % | 0.30 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.02 | 8/29/2025 3:59:48 PM EST | |||
| 200.00 | 51.75 | 54.60 | 53.18 | % | 0.27 | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.03 | 8/29/2025 3:59:48 PM EST | |||
| 205.00 | 46.75 | 50.10 | 48.43 | % | 0.24 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.03 | 8/29/2025 3:59:48 PM EST | |||
| 210.00 | 41.75 | 45.10 | 43.43 | % | 0.21 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.04 | 8/29/2025 3:59:48 PM EST | |||
| 215.00 | 37.85 | 39.45 | 38.65 | % | 0.18 | 0 | 0 | 0.37 | 0.97 | 0.00 | -0.04 | 8/29/2025 3:59:48 PM EST | |||
| 220.00 | 33.00 | 34.55 | 33.78 | % | 0.15 | 0 | 0 | 0.34 | 0.94 | 0.00 | -0.06 | 8/29/2025 3:59:48 PM EST | |||
| 225.00 | 28.25 | 29.85 | 29.05 | % | 0.13 | 0 | 0 | 0.30 | 0.92 | 0.01 | -0.07 | 8/29/2025 3:59:48 PM EST | |||
| 230.00 | 22.95 | 26.25 | 24.60 | % | 0.11 | 0 | 0 | 0.33 | 0.87 | 0.01 | -0.08 | 8/29/2025 3:59:48 PM EST | |||
| 235.00 | 18.70 | 21.60 | 20.15 | % | 0.09 | 0 | 0 | 0.23 | 0.82 | 0.01 | -0.09 | 8/29/2025 3:59:48 PM EST | |||
| 240.00 | 14.50 | 17.40 | 15.95 | % | 0.07 | 0 | 0 | 0.22 | 0.76 | 0.02 | -0.10 | 8/29/2025 3:59:48 PM EST | |||
| 245.00 | 11.45 | 12.45 | 11.95 | % | 0.05 | 0 | 0 | 0.21 | 0.68 | 0.02 | -0.10 | 8/29/2025 3:59:48 PM EST | |||
| 250.00 | 8.25 | 9.05 | 8.65 | 7.42 | +0.01 | +0.14% | 0.03 | 2 | 2 | 0.21 | 0.59 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 255.00 | 5.55 | 6.30 | 5.93 | 5.06 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.20 | 0.47 | 0.02 | -0.09 | 8/28/2025 | 8/29/2025 3:59:48 PM EST |
| 260.00 | 3.60 | 4.85 | 4.23 | 4.07 | % | 0.02 | 6 | 0 | 0.21 | 0.35 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 3:59:48 PM EST | |
| 265.00 | 2.01 | 2.78 | 2.40 | 2.47 | % | 0.01 | 1 | 0 | 0.19 | 0.25 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:48 PM EST | |
| 270.00 | 1.08 | 1.89 | 1.49 | % | 0.01 | 0 | 0 | 0.19 | 0.17 | 0.02 | -0.06 | 8/29/2025 3:59:48 PM EST | |||
| 275.00 | 0.58 | 1.53 | 1.06 | % | 0.00 | 0 | 0 | 0.20 | 0.12 | 0.01 | -0.04 | 8/29/2025 3:59:48 PM EST | |||
| 280.00 | 0.00 | 1.13 | 0.57 | % | 0.00 | 0 | 0 | 0.24 | 0.07 | 0.01 | -0.03 | 8/29/2025 3:59:48 PM EST | |||
| 285.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.25 | 0.04 | 0.01 | -0.02 | 8/29/2025 3:59:48 PM EST | |||
| 290.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 0.30 | 0.02 | 0.00 | -0.01 | 8/29/2025 3:59:48 PM EST | |||
| 295.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.01 | 8/29/2025 3:59:48 PM EST | |||
| 300.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 305.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 310.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 315.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 320.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 185.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 190.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 8/29/2025 3:59:48 PM EST | |||
| 195.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.02 | 8/29/2025 3:59:48 PM EST | |||
| 200.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.03 | 8/29/2025 3:59:48 PM EST | |||
| 205.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.03 | 8/29/2025 3:59:48 PM EST | |||
| 210.00 | 0.00 | 1.82 | 0.91 | % | 0.00 | 0 | 0 | 0.45 | -0.02 | 0.00 | -0.04 | 8/29/2025 3:59:48 PM EST | |||
| 215.00 | 0.00 | 1.66 | 0.83 | % | 0.00 | 0 | 0 | 0.40 | -0.03 | 0.00 | -0.04 | 8/29/2025 3:59:48 PM EST | |||
| 220.00 | 0.00 | 0.88 | 0.44 | 0.60 | % | 0.00 | 1 | 0 | 0.31 | -0.06 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 3:59:48 PM EST | |
| 225.00 | 0.69 | 2.36 | 1.53 | % | 0.01 | 0 | 0 | 0.30 | -0.08 | 0.01 | -0.07 | 8/29/2025 3:59:48 PM EST | |||
| 230.00 | 0.96 | 1.89 | 1.43 | % | 0.01 | 0 | 0 | 0.25 | -0.13 | 0.01 | -0.08 | 8/29/2025 3:59:48 PM EST | |||
| 235.00 | 1.51 | 1.96 | 1.74 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | -0.18 | 0.01 | -0.09 | 8/28/2025 | 8/29/2025 3:59:48 PM EST |
| 240.00 | 2.15 | 2.84 | 2.50 | 2.96 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.22 | -0.24 | 0.02 | -0.10 | 8/28/2025 | 8/29/2025 3:59:48 PM EST |
| 245.00 | 3.25 | 4.05 | 3.65 | 4.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.21 | -0.32 | 0.02 | -0.10 | 8/28/2025 | 8/29/2025 3:59:48 PM EST |
| 250.00 | 5.10 | 5.70 | 5.40 | 6.31 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.20 | -0.41 | 0.02 | -0.10 | 8/28/2025 | 8/29/2025 3:59:48 PM EST |
| 255.00 | 7.35 | 8.00 | 7.68 | % | 0.03 | 0 | 0 | 0.19 | -0.53 | 0.02 | -0.09 | 8/29/2025 3:59:48 PM EST | |||
| 260.00 | 10.30 | 11.00 | 10.65 | % | 0.04 | 0 | 0 | 0.19 | -0.65 | 0.02 | -0.08 | 8/29/2025 3:59:48 PM EST | |||
| 265.00 | 13.90 | 14.75 | 14.33 | % | 0.05 | 0 | 0 | 0.18 | -0.75 | 0.02 | -0.07 | 8/29/2025 3:59:48 PM EST | |||
| 270.00 | 17.80 | 19.30 | 18.55 | % | 0.07 | 0 | 0 | 0.23 | -0.83 | 0.02 | -0.06 | 8/29/2025 3:59:48 PM EST | |||
| 275.00 | 21.70 | 24.55 | 23.13 | % | 0.08 | 0 | 0 | 0.28 | -0.88 | 0.01 | -0.04 | 8/29/2025 3:59:48 PM EST | |||
| 280.00 | 26.20 | 29.40 | 27.80 | % | 0.10 | 0 | 0 | 0.31 | -0.93 | 0.01 | -0.03 | 8/29/2025 3:59:48 PM EST | |||
| 285.00 | 31.20 | 33.95 | 32.58 | % | 0.11 | 0 | 0 | 0.32 | -0.96 | 0.01 | -0.02 | 8/29/2025 3:59:48 PM EST | |||
| 290.00 | 36.45 | 39.20 | 37.83 | % | 0.13 | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.01 | 8/29/2025 3:59:48 PM EST | |||
| 295.00 | 41.15 | 44.55 | 42.85 | % | 0.15 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:48 PM EST | |||
| 300.00 | 46.70 | 49.20 | 47.95 | % | 0.16 | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 305.00 | 51.10 | 54.20 | 52.65 | % | 0.17 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 310.00 | 56.15 | 59.45 | 57.80 | % | 0.19 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 315.00 | 61.05 | 64.70 | 62.88 | % | 0.20 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 320.00 | 66.35 | 69.15 | 67.75 | % | 0.21 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST |