Options Chain for T-MOBILE US INC COM (TMUS) - $242.00 as of 9/15/2025 4:28:14 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 | 104.20 | 107.00 | 105.60 | % | 0.78 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 140.00 | 99.50 | 102.00 | 100.75 | % | 0.72 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 145.00 | 94.60 | 96.90 | 95.75 | % | 0.66 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 150.00 | 89.60 | 91.75 | 90.68 | % | 0.60 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 155.00 | 84.10 | 87.40 | 85.75 | % | 0.55 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 160.00 | 79.65 | 82.85 | 81.25 | % | 0.51 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 9/15/2025 3:59:57 PM EST | |||
| 165.00 | 74.70 | 77.45 | 76.08 | % | 0.46 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 9/15/2025 3:59:57 PM EST | |||
| 170.00 | 69.55 | 72.50 | 71.03 | % | 0.42 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.03 | 9/15/2025 3:59:57 PM EST | |||
| 175.00 | 64.55 | 67.50 | 66.03 | % | 0.38 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.03 | 9/15/2025 3:59:57 PM EST | |||
| 180.00 | 60.00 | 62.60 | 61.30 | % | 0.34 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.03 | 9/15/2025 3:59:57 PM EST | |||
| 185.00 | 55.20 | 58.10 | 56.65 | % | 0.31 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.04 | 9/15/2025 3:59:57 PM EST | |||
| 190.00 | 50.10 | 53.10 | 51.60 | % | 0.27 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.05 | 9/15/2025 3:59:57 PM EST | |||
| 195.00 | 44.80 | 47.90 | 46.35 | % | 0.24 | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.06 | 9/15/2025 3:59:57 PM EST | |||
| 200.00 | 40.95 | 43.10 | 42.03 | % | 0.21 | 0 | 0 | 0.46 | 0.94 | 0.00 | -0.06 | 9/15/2025 3:59:57 PM EST | |||
| 205.00 | 36.20 | 38.60 | 37.40 | % | 0.18 | 0 | 0 | 0.32 | 0.92 | 0.01 | -0.08 | 9/15/2025 3:59:57 PM EST | |||
| 210.00 | 32.05 | 33.25 | 32.65 | % | 0.16 | 0 | 0 | 0.33 | 0.88 | 0.01 | -0.09 | 9/15/2025 3:59:57 PM EST | |||
| 215.00 | 27.50 | 28.75 | 28.13 | % | 0.13 | 0 | 0 | 0.32 | 0.85 | 0.01 | -0.10 | 9/15/2025 3:59:57 PM EST | |||
| 220.00 | 23.15 | 24.30 | 23.73 | % | 0.11 | 0 | 0 | 0.30 | 0.81 | 0.01 | -0.10 | 9/15/2025 3:59:57 PM EST | |||
| 225.00 | 19.45 | 20.00 | 19.73 | % | 0.09 | 0 | 0 | 0.29 | 0.76 | 0.01 | -0.11 | 9/15/2025 3:59:57 PM EST | |||
| 230.00 | 15.60 | 16.25 | 15.93 | % | 0.07 | 0 | 0 | 0.28 | 0.70 | 0.01 | -0.12 | 9/15/2025 3:59:57 PM EST | |||
| 235.00 | 12.15 | 12.85 | 12.50 | % | 0.05 | 0 | 0 | 0.27 | 0.62 | 0.02 | -0.12 | 9/15/2025 3:59:57 PM EST | |||
| 240.00 | 9.60 | 9.90 | 9.75 | 9.48 | % | 0.04 | 16 | 0 | 0.27 | 0.54 | 0.02 | -0.11 | 9/15/2025 | 9/15/2025 3:59:57 PM EST | |
| 245.00 | 7.15 | 7.40 | 7.28 | 7.00 | % | 0.03 | 14 | 0 | 0.26 | 0.45 | 0.02 | -0.11 | 9/15/2025 | 9/15/2025 3:59:57 PM EST | |
| 250.00 | 4.90 | 5.50 | 5.20 | % | 0.02 | 0 | 0 | 0.26 | 0.36 | 0.02 | -0.10 | 9/15/2025 3:59:57 PM EST | |||
| 255.00 | 3.45 | 3.95 | 3.70 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.26 | 0.28 | 0.02 | -0.09 | 9/12/2025 | 9/15/2025 3:59:57 PM EST |
| 260.00 | 2.39 | 2.84 | 2.62 | % | 0.01 | 0 | 0 | 0.26 | 0.22 | 0.01 | -0.08 | 9/15/2025 3:59:57 PM EST | |||
| 265.00 | 1.64 | 2.47 | 2.06 | 1.84 | % | 0.01 | 3 | 0 | 0.27 | 0.17 | 0.01 | -0.07 | 9/15/2025 | 9/15/2025 3:59:57 PM EST | |
| 270.00 | 1.24 | 1.42 | 1.33 | 1.30 | % | 0.00 | 2 | 0 | 0.26 | 0.13 | 0.01 | -0.06 | 9/15/2025 | 9/15/2025 3:59:57 PM EST | |
| 275.00 | 0.00 | 1.04 | 0.52 | % | 0.00 | 0 | 0 | 0.28 | 0.10 | 0.01 | -0.05 | 9/15/2025 3:59:57 PM EST | |||
| 280.00 | 0.00 | 1.04 | 0.52 | % | 0.00 | 0 | 0 | 0.30 | 0.07 | 0.01 | -0.04 | 9/15/2025 3:59:57 PM EST | |||
| 285.00 | 0.18 | 2.68 | 1.43 | % | 0.01 | 0 | 0 | 0.33 | 0.05 | 0.00 | -0.03 | 9/15/2025 3:59:57 PM EST | |||
| 290.00 | 0.00 | 1.72 | 0.86 | % | 0.00 | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.02 | 9/15/2025 3:59:57 PM EST | |||
| 295.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.37 | 0.03 | 0.00 | -0.02 | 9/15/2025 3:59:57 PM EST | |||
| 300.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.01 | 9/15/2025 3:59:57 PM EST | |||
| 305.00 | 0.00 | 2.38 | 1.19 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 9/15/2025 3:59:57 PM EST | |||
| 310.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 9/15/2025 3:59:57 PM EST | |||
| 315.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 320.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 325.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 330.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 335.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 340.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 345.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 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 | 0.90 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 9/15/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 9/15/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.03 | 9/15/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 1.68 | 0.84 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.03 | 9/15/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 1.74 | 0.87 | % | 0.00 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.03 | 9/15/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.04 | 9/15/2025 3:59:57 PM EST | |||
| 190.00 | 0.01 | 1.89 | 0.95 | % | 0.01 | 0 | 0 | 0.38 | -0.03 | 0.00 | -0.05 | 9/15/2025 3:59:57 PM EST | |||
| 195.00 | 0.47 | 1.01 | 0.74 | % | 0.00 | 0 | 0 | 0.38 | -0.04 | 0.00 | -0.06 | 9/15/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 0.40 | -0.06 | 0.00 | -0.06 | 9/15/2025 3:59:57 PM EST | |||
| 205.00 | 0.00 | 1.37 | 0.69 | % | 0.00 | 0 | 0 | 0.36 | -0.08 | 0.01 | -0.08 | 9/15/2025 3:59:57 PM EST | |||
| 210.00 | 1.34 | 1.67 | 1.51 | % | 0.01 | 0 | 0 | 0.33 | -0.12 | 0.01 | -0.09 | 9/15/2025 3:59:57 PM EST | |||
| 215.00 | 1.79 | 2.15 | 1.97 | 1.77 | % | 0.01 | 2 | 0 | 0.31 | -0.15 | 0.01 | -0.10 | 9/15/2025 | 9/15/2025 3:59:57 PM EST | |
| 220.00 | 2.54 | 2.81 | 2.68 | 2.68 | % | 0.01 | 21 | 0 | 0.30 | -0.19 | 0.01 | -0.10 | 9/15/2025 | 9/15/2025 3:59:57 PM EST | |
| 225.00 | 3.40 | 3.75 | 3.58 | 3.62 | % | 0.02 | 1 | 0 | 0.29 | -0.24 | 0.01 | -0.11 | 9/15/2025 | 9/15/2025 3:59:57 PM EST | |
| 230.00 | 4.65 | 5.00 | 4.83 | 4.17 | % | 0.02 | 2 | 0 | 0.28 | -0.30 | 0.01 | -0.12 | 9/15/2025 | 9/15/2025 3:59:57 PM EST | |
| 235.00 | 6.30 | 6.65 | 6.48 | 7.00 | % | 0.03 | 2 | 0 | 0.27 | -0.38 | 0.02 | -0.12 | 9/15/2025 | 9/15/2025 3:59:57 PM EST | |
| 240.00 | 8.20 | 8.90 | 8.55 | % | 0.04 | 0 | 0 | 0.27 | -0.46 | 0.02 | -0.11 | 9/15/2025 3:59:57 PM EST | |||
| 245.00 | 10.75 | 11.30 | 11.03 | 9.37 | % | 0.05 | 1 | 0 | 0.26 | -0.55 | 0.02 | -0.11 | 9/15/2025 | 9/15/2025 3:59:57 PM EST | |
| 250.00 | 13.90 | 14.65 | 14.28 | % | 0.06 | 0 | 0 | 0.26 | -0.64 | 0.02 | -0.10 | 9/15/2025 3:59:57 PM EST | |||
| 255.00 | 17.35 | 18.25 | 17.80 | 17.25 | % | 0.07 | 1 | 0 | 0.26 | -0.72 | 0.02 | -0.09 | 9/15/2025 | 9/15/2025 3:59:57 PM EST | |
| 260.00 | 21.00 | 22.10 | 21.55 | % | 0.08 | 0 | 0 | 0.25 | -0.78 | 0.01 | -0.08 | 9/15/2025 3:59:57 PM EST | |||
| 265.00 | 25.25 | 26.55 | 25.90 | % | 0.10 | 0 | 0 | 0.29 | -0.83 | 0.01 | -0.07 | 9/15/2025 3:59:57 PM EST | |||
| 270.00 | 30.15 | 31.00 | 30.58 | % | 0.11 | 0 | 0 | 0.29 | -0.87 | 0.01 | -0.06 | 9/15/2025 3:59:57 PM EST | |||
| 275.00 | 34.65 | 35.85 | 35.25 | % | 0.13 | 0 | 0 | 0.31 | -0.90 | 0.01 | -0.05 | 9/15/2025 3:59:57 PM EST | |||
| 280.00 | 38.25 | 42.15 | 40.20 | % | 0.14 | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.04 | 9/15/2025 3:59:57 PM EST | |||
| 285.00 | 44.10 | 46.35 | 45.23 | % | 0.16 | 0 | 0 | 0.40 | -0.95 | 0.00 | -0.03 | 9/15/2025 3:59:57 PM EST | |||
| 290.00 | 48.40 | 51.90 | 50.15 | % | 0.17 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.02 | 9/15/2025 3:59:57 PM EST | |||
| 295.00 | 53.70 | 56.50 | 55.10 | % | 0.19 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.02 | 9/15/2025 3:59:57 PM EST | |||
| 300.00 | 58.75 | 61.15 | 59.95 | % | 0.20 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 9/15/2025 3:59:57 PM EST | |||
| 305.00 | 63.45 | 66.90 | 65.18 | % | 0.21 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 9/15/2025 3:59:57 PM EST | |||
| 310.00 | 68.50 | 71.95 | 70.23 | % | 0.23 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 9/15/2025 3:59:57 PM EST | |||
| 315.00 | 73.70 | 77.10 | 75.40 | % | 0.24 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 320.00 | 79.35 | 81.45 | 80.40 | % | 0.25 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 325.00 | 83.95 | 86.65 | 85.30 | % | 0.26 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 330.00 | 88.50 | 92.10 | 90.30 | % | 0.27 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 335.00 | 93.80 | 96.75 | 95.28 | % | 0.28 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 340.00 | 98.55 | 101.65 | 100.10 | % | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 345.00 | 103.90 | 107.15 | 105.53 | % | 0.31 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST |