Options Chain for T-MOBILE US INC COM (TMUS) - $251.95 as of 8/22/2025 8:46:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 96.35 | 97.85 | 97.10 | % | 0.63 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 160.00 | 91.40 | 93.30 | 92.35 | % | 0.58 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 165.00 | 86.50 | 88.25 | 87.38 | % | 0.53 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 170.00 | 81.55 | 83.05 | 82.30 | % | 0.48 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 175.00 | 76.60 | 78.10 | 77.35 | % | 0.44 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 180.00 | 71.70 | 73.30 | 72.50 | % | 0.40 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 185.00 | 66.75 | 68.40 | 67.58 | % | 0.37 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 190.00 | 61.85 | 63.40 | 62.63 | % | 0.33 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 195.00 | 56.90 | 58.25 | 57.58 | % | 0.30 | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 200.00 | 52.00 | 53.35 | 52.68 | % | 0.26 | 0 | 0 | 0.42 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 210.00 | 42.30 | 43.65 | 42.98 | % | 0.20 | 0 | 0 | 0.36 | 0.97 | 0.00 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 220.00 | 32.75 | 34.05 | 33.40 | 40.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.25 | 0.93 | 0.01 | -0.04 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 230.00 | 24.30 | 24.70 | 24.50 | % | 0.11 | 0 | 0 | 0.24 | 0.86 | 0.01 | -0.06 | 8/22/2025 3:59:54 PM EST | |||
| 240.00 | 15.90 | 16.30 | 16.10 | 16.28 | -1.32 | -7.50% | 0.07 | 1 | 0 | 0.21 | 0.74 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 250.00 | 9.20 | 9.45 | 9.33 | 9.42 | -5.35 | -36.23% | 0.04 | 15 | 16 | 0.20 | 0.57 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 260.00 | 4.45 | 4.65 | 4.55 | 4.55 | -3.40 | -42.77% | 0.02 | 53 | 435 | 0.19 | 0.36 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 270.00 | 1.86 | 3.15 | 2.51 | 1.97 | -1.75 | -47.05% | 0.01 | 310 | 253 | 0.19 | 0.20 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 280.00 | 0.00 | 2.16 | 1.08 | 0.81 | -0.88 | -52.08% | 0.00 | 25 | 58 | 0.27 | 0.09 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 290.00 | 0.00 | 1.33 | 0.67 | 0.52 | -0.24 | -31.58% | 0.00 | 3 | 130 | 0.27 | 0.04 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 300.00 | 0.00 | 1.45 | 0.73 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | 0.01 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 310.00 | 0.00 | 1.79 | 0.90 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 320.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 330.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 340.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 350.00 | 0.00 | 1.52 | 0.76 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 360.00 | 0.00 | 2.14 | 1.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 370.00 | 0.00 | 2.03 | 1.02 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.08 | 1.04 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 1.84 | 0.92 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 200.00 | 0.00 | 0.68 | 0.34 | 0.34 | % | 0.00 | 2 | 0 | 0.37 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 210.00 | 0.00 | 1.23 | 0.62 | % | 0.00 | 0 | 0 | 0.35 | -0.03 | 0.00 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 220.00 | 0.00 | 1.18 | 0.59 | 1.00 | +0.20 | +25.00% | 0.00 | 1 | 19 | 0.28 | -0.07 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 230.00 | 1.70 | 1.82 | 1.76 | 1.80 | +0.37 | +25.88% | 0.01 | 11 | 27 | 0.24 | -0.14 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 240.00 | 3.35 | 3.50 | 3.43 | 2.90 | +0.32 | +12.41% | 0.01 | 15 | 45 | 0.22 | -0.26 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 250.00 | 6.45 | 6.70 | 6.58 | 6.75 | +1.87 | +38.32% | 0.03 | 28 | 114 | 0.20 | -0.43 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 260.00 | 11.65 | 12.05 | 11.85 | 10.00 | +1.40 | +16.28% | 0.05 | 55 | 83 | 0.19 | -0.64 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 270.00 | 18.55 | 19.75 | 19.15 | % | 0.07 | 0 | 0 | 0.17 | -0.80 | 0.01 | -0.05 | 8/22/2025 3:59:54 PM EST | |||
| 280.00 | 28.35 | 29.65 | 29.00 | 25.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.26 | -0.91 | 0.01 | -0.03 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 290.00 | 38.20 | 39.50 | 38.85 | % | 0.13 | 0 | 0 | 0.30 | -0.96 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 300.00 | 48.15 | 49.50 | 48.83 | % | 0.16 | 0 | 0 | 0.35 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 310.00 | 58.00 | 59.50 | 58.75 | % | 0.19 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 320.00 | 68.15 | 69.45 | 68.80 | % | 0.21 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 330.00 | 78.05 | 79.45 | 78.75 | % | 0.24 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 340.00 | 87.85 | 89.85 | 88.85 | % | 0.26 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 350.00 | 98.10 | 99.75 | 98.93 | % | 0.28 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 360.00 | 107.95 | 110.40 | 109.18 | % | 0.30 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 370.00 | 118.00 | 119.60 | 118.80 | % | 0.32 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |