Options Chain for T-MOBILE US INC COM (TMUS) - $252.12 as of 9/5/2025 3:47:23 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 | 117.85 | 119.40 | 118.63 | % | 0.88 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:01 PM EST | |||
| 140.00 | 112.95 | 114.20 | 113.58 | % | 0.81 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:01 PM EST | |||
| 145.00 | 106.90 | 109.30 | 108.10 | % | 0.75 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:01 PM EST | |||
| 150.00 | 103.05 | 104.55 | 103.80 | % | 0.69 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:01 PM EST | |||
| 155.00 | 98.10 | 99.35 | 98.73 | % | 0.64 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:01 PM EST | |||
| 160.00 | 93.15 | 94.80 | 93.98 | % | 0.59 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:01 PM EST | |||
| 165.00 | 88.35 | 89.85 | 89.10 | % | 0.54 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:01 PM EST | |||
| 170.00 | 83.25 | 85.00 | 84.13 | % | 0.49 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:01 PM EST | |||
| 175.00 | 78.40 | 79.90 | 79.15 | % | 0.45 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:01 PM EST | |||
| 180.00 | 72.30 | 75.90 | 74.10 | % | 0.41 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 9/5/2025 4:00:01 PM EST | |||
| 185.00 | 67.30 | 70.85 | 69.08 | % | 0.37 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.02 | 9/5/2025 4:00:01 PM EST | |||
| 190.00 | 62.95 | 66.10 | 64.53 | % | 0.34 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.02 | 9/5/2025 4:00:01 PM EST | |||
| 195.00 | 58.15 | 60.95 | 59.55 | % | 0.31 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.03 | 9/5/2025 4:00:01 PM EST | |||
| 200.00 | 52.65 | 56.35 | 54.50 | % | 0.27 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.03 | 9/5/2025 4:00:01 PM EST | |||
| 205.00 | 47.85 | 51.55 | 49.70 | % | 0.24 | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.04 | 9/5/2025 4:00:01 PM EST | |||
| 210.00 | 43.20 | 46.80 | 45.00 | % | 0.21 | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.05 | 9/5/2025 4:00:01 PM EST | |||
| 215.00 | 38.25 | 41.90 | 40.08 | % | 0.19 | 0 | 0 | 0.44 | 0.94 | 0.00 | -0.06 | 9/5/2025 4:00:01 PM EST | |||
| 220.00 | 34.55 | 36.55 | 35.55 | % | 0.16 | 0 | 0 | 0.30 | 0.91 | 0.01 | -0.07 | 9/5/2025 4:00:01 PM EST | |||
| 225.00 | 30.20 | 31.65 | 30.93 | % | 0.14 | 0 | 0 | 0.30 | 0.88 | 0.01 | -0.08 | 9/5/2025 4:00:01 PM EST | |||
| 230.00 | 25.80 | 27.15 | 26.48 | % | 0.12 | 0 | 0 | 0.28 | 0.84 | 0.01 | -0.09 | 9/5/2025 4:00:01 PM EST | |||
| 235.00 | 21.60 | 23.25 | 22.43 | % | 0.10 | 0 | 0 | 0.28 | 0.79 | 0.01 | -0.10 | 9/5/2025 4:00:01 PM EST | |||
| 240.00 | 18.00 | 19.30 | 18.65 | % | 0.08 | 0 | 0 | 0.27 | 0.73 | 0.01 | -0.11 | 9/5/2025 4:00:01 PM EST | |||
| 245.00 | 14.40 | 15.35 | 14.88 | % | 0.06 | 0 | 0 | 0.26 | 0.67 | 0.01 | -0.11 | 9/5/2025 4:00:01 PM EST | |||
| 250.00 | 11.30 | 12.30 | 11.80 | % | 0.05 | 0 | 0 | 0.26 | 0.59 | 0.02 | -0.12 | 9/5/2025 4:00:01 PM EST | |||
| 255.00 | 8.55 | 9.75 | 9.15 | % | 0.04 | 0 | 0 | 0.25 | 0.51 | 0.02 | -0.11 | 9/5/2025 4:00:01 PM EST | |||
| 260.00 | 6.15 | 7.55 | 6.85 | 6.62 | % | 0.03 | 1 | 0 | 0.25 | 0.43 | 0.02 | -0.11 | 9/5/2025 | 9/5/2025 4:00:01 PM EST | |
| 265.00 | 4.40 | 5.55 | 4.98 | % | 0.02 | 0 | 0 | 0.24 | 0.34 | 0.02 | -0.09 | 9/5/2025 4:00:01 PM EST | |||
| 270.00 | 1.85 | 4.70 | 3.28 | % | 0.01 | 0 | 0 | 0.23 | 0.25 | 0.02 | -0.08 | 9/5/2025 4:00:01 PM EST | |||
| 275.00 | 1.83 | 3.40 | 2.62 | % | 0.01 | 0 | 0 | 0.24 | 0.18 | 0.01 | -0.06 | 9/5/2025 4:00:01 PM EST | |||
| 280.00 | 0.10 | 2.71 | 1.41 | % | 0.01 | 0 | 0 | 0.19 | 0.11 | 0.01 | -0.04 | 9/5/2025 4:00:01 PM EST | |||
| 285.00 | 0.71 | 1.95 | 1.33 | % | 0.00 | 0 | 0 | 0.25 | 0.08 | 0.01 | -0.03 | 9/5/2025 4:00:01 PM EST | |||
| 290.00 | 0.00 | 2.98 | 1.49 | % | 0.01 | 0 | 0 | 0.36 | 0.05 | 0.01 | -0.02 | 9/5/2025 4:00:01 PM EST | |||
| 295.00 | 0.42 | 0.91 | 0.67 | % | 0.00 | 0 | 0 | 0.25 | 0.03 | 0.00 | -0.01 | 9/5/2025 4:00:01 PM EST | |||
| 300.00 | 0.00 | 0.88 | 0.44 | 0.67 | % | 0.00 | 1 | 0 | 0.30 | 0.01 | 0.00 | -0.01 | 9/5/2025 | 9/5/2025 4:00:01 PM EST | |
| 305.00 | 0.00 | 2.48 | 1.24 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 9/5/2025 4:00:01 PM EST | |||
| 310.00 | 0.00 | 2.42 | 1.21 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 9/5/2025 4:00:01 PM EST | |||
| 315.00 | 0.00 | 2.36 | 1.18 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:01 PM EST | |||
| 320.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:01 PM EST | |||
| 325.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:01 PM EST | |||
| 330.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:01 PM EST | |||
| 335.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:01 PM EST | |||
| 340.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:01 PM EST | |||
| 345.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:01 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 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 9/5/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.02 | 9/5/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 9/5/2025 4:00:01 PM EST | |||
| 195.00 | 0.01 | 2.49 | 1.25 | % | 0.01 | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.03 | 9/5/2025 4:00:01 PM EST | |||
| 200.00 | 0.00 | 1.49 | 0.75 | % | 0.00 | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.03 | 9/5/2025 4:00:01 PM EST | |||
| 205.00 | 0.00 | 2.69 | 1.35 | % | 0.01 | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.04 | 9/5/2025 4:00:01 PM EST | |||
| 210.00 | 0.55 | 2.12 | 1.34 | % | 0.01 | 0 | 0 | 0.38 | -0.04 | 0.00 | -0.05 | 9/5/2025 4:00:01 PM EST | |||
| 215.00 | 0.00 | 1.97 | 0.99 | % | 0.00 | 0 | 0 | 0.39 | -0.06 | 0.00 | -0.06 | 9/5/2025 4:00:01 PM EST | |||
| 220.00 | 0.00 | 1.78 | 0.89 | % | 0.00 | 0 | 0 | 0.34 | -0.09 | 0.01 | -0.07 | 9/5/2025 4:00:01 PM EST | |||
| 225.00 | 1.55 | 2.62 | 2.09 | 2.24 | +0.24 | +12.00% | 0.01 | 4 | 4 | 0.32 | -0.12 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 4:00:01 PM EST |
| 230.00 | 2.06 | 2.87 | 2.47 | % | 0.01 | 0 | 0 | 0.29 | -0.16 | 0.01 | -0.09 | 9/5/2025 4:00:01 PM EST | |||
| 235.00 | 2.50 | 3.50 | 3.00 | 3.42 | -0.08 | -2.29% | 0.01 | 6 | 1 | 0.27 | -0.21 | 0.01 | -0.10 | 9/5/2025 | 9/5/2025 4:00:01 PM EST |
| 240.00 | 3.95 | 4.80 | 4.38 | 4.50 | % | 0.02 | 1 | 0 | 0.28 | -0.27 | 0.01 | -0.11 | 9/5/2025 | 9/5/2025 4:00:01 PM EST | |
| 245.00 | 5.25 | 6.35 | 5.80 | % | 0.02 | 0 | 0 | 0.27 | -0.33 | 0.01 | -0.11 | 9/5/2025 4:00:01 PM EST | |||
| 250.00 | 7.15 | 7.60 | 7.38 | 7.66 | % | 0.03 | 1 | 0 | 0.26 | -0.41 | 0.02 | -0.12 | 9/5/2025 | 9/5/2025 4:00:01 PM EST | |
| 255.00 | 9.20 | 10.55 | 9.88 | % | 0.04 | 0 | 0 | 0.26 | -0.49 | 0.02 | -0.11 | 9/5/2025 4:00:01 PM EST | |||
| 260.00 | 12.00 | 12.95 | 12.48 | % | 0.05 | 0 | 0 | 0.25 | -0.57 | 0.02 | -0.11 | 9/5/2025 4:00:01 PM EST | |||
| 265.00 | 15.05 | 16.40 | 15.73 | % | 0.06 | 0 | 0 | 0.25 | -0.66 | 0.02 | -0.09 | 9/5/2025 4:00:01 PM EST | |||
| 270.00 | 18.15 | 21.05 | 19.60 | % | 0.07 | 0 | 0 | 0.26 | -0.75 | 0.02 | -0.08 | 9/5/2025 4:00:01 PM EST | |||
| 275.00 | 22.35 | 24.65 | 23.50 | % | 0.09 | 0 | 0 | 0.30 | -0.82 | 0.01 | -0.06 | 9/5/2025 4:00:01 PM EST | |||
| 280.00 | 26.80 | 29.30 | 28.05 | % | 0.10 | 0 | 0 | 0.32 | -0.89 | 0.01 | -0.04 | 9/5/2025 4:00:01 PM EST | |||
| 285.00 | 31.25 | 34.05 | 32.65 | % | 0.11 | 0 | 0 | 0.34 | -0.92 | 0.01 | -0.03 | 9/5/2025 4:00:01 PM EST | |||
| 290.00 | 35.70 | 39.20 | 37.45 | % | 0.13 | 0 | 0 | 0.37 | -0.95 | 0.01 | -0.02 | 9/5/2025 4:00:01 PM EST | |||
| 295.00 | 40.70 | 44.20 | 42.45 | % | 0.14 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.01 | 9/5/2025 4:00:01 PM EST | |||
| 300.00 | 46.45 | 47.90 | 47.18 | % | 0.16 | 0 | 0 | 0.35 | -0.99 | 0.00 | -0.01 | 9/5/2025 4:00:01 PM EST | |||
| 305.00 | 51.75 | 53.05 | 52.40 | % | 0.17 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 9/5/2025 4:00:01 PM EST | |||
| 310.00 | 55.55 | 59.20 | 57.38 | % | 0.19 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 9/5/2025 4:00:01 PM EST | |||
| 315.00 | 60.50 | 64.20 | 62.35 | % | 0.20 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:01 PM EST | |||
| 320.00 | 65.60 | 69.15 | 67.38 | % | 0.21 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:01 PM EST | |||
| 325.00 | 71.50 | 73.05 | 72.28 | % | 0.22 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:01 PM EST | |||
| 330.00 | 76.75 | 77.95 | 77.35 | % | 0.23 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:01 PM EST | |||
| 335.00 | 81.45 | 82.95 | 82.20 | % | 0.25 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:01 PM EST | |||
| 340.00 | 86.75 | 88.05 | 87.40 | % | 0.26 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:01 PM EST | |||
| 345.00 | 91.45 | 92.95 | 92.20 | % | 0.27 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:01 PM EST |