Options Chain for T-MOBILE US INC COM (TMUS) - $228.00 as of 10/8/2025 6:17:28 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 | 90.35 | 93.70 | 92.03 | % | 0.68 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 140.00 | 85.40 | 89.45 | 87.43 | % | 0.62 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 145.00 | 80.50 | 84.45 | 82.48 | % | 0.57 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 10/8/2025 3:59:50 PM EST | |||
| 150.00 | 75.55 | 79.50 | 77.53 | % | 0.52 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 10/8/2025 3:59:50 PM EST | |||
| 155.00 | 70.75 | 74.50 | 72.63 | % | 0.47 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 10/8/2025 3:59:50 PM EST | |||
| 160.00 | 66.00 | 69.60 | 67.80 | % | 0.42 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 10/8/2025 3:59:50 PM EST | |||
| 165.00 | 61.75 | 64.40 | 63.08 | % | 0.38 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.03 | 10/8/2025 3:59:50 PM EST | |||
| 170.00 | 56.40 | 59.50 | 57.95 | % | 0.34 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.04 | 10/8/2025 3:59:50 PM EST | |||
| 175.00 | 51.35 | 54.70 | 53.03 | % | 0.30 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.04 | 10/8/2025 3:59:50 PM EST | |||
| 180.00 | 46.10 | 49.90 | 48.00 | % | 0.27 | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.04 | 10/8/2025 3:59:50 PM EST | |||
| 185.00 | 41.30 | 44.85 | 43.08 | % | 0.23 | 0 | 0 | 0.58 | 0.94 | 0.00 | -0.07 | 10/8/2025 3:59:50 PM EST | |||
| 190.00 | 37.40 | 39.95 | 38.68 | % | 0.20 | 0 | 0 | 0.50 | 0.92 | 0.00 | -0.09 | 10/8/2025 3:59:50 PM EST | |||
| 195.00 | 32.85 | 35.15 | 34.00 | % | 0.17 | 0 | 0 | 0.46 | 0.90 | 0.01 | -0.10 | 10/8/2025 3:59:50 PM EST | |||
| 200.00 | 27.75 | 30.45 | 29.10 | % | 0.15 | 0 | 0 | 0.43 | 0.86 | 0.01 | -0.11 | 10/8/2025 3:59:50 PM EST | |||
| 205.00 | 23.85 | 25.00 | 24.43 | % | 0.12 | 0 | 0 | 0.31 | 0.84 | 0.01 | -0.12 | 10/8/2025 3:59:50 PM EST | |||
| 210.00 | 19.55 | 20.80 | 20.18 | % | 0.10 | 0 | 0 | 0.30 | 0.80 | 0.01 | -0.12 | 10/8/2025 3:59:50 PM EST | |||
| 215.00 | 16.00 | 16.65 | 16.33 | % | 0.08 | 0 | 0 | 0.29 | 0.74 | 0.01 | -0.12 | 10/8/2025 3:59:50 PM EST | |||
| 220.00 | 12.35 | 13.10 | 12.73 | 11.35 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.29 | 0.67 | 0.02 | -0.12 | 10/6/2025 | 10/8/2025 3:59:50 PM EST |
| 225.00 | 9.30 | 9.95 | 9.63 | 9.10 | -1.50 | -14.16% | 0.04 | 10 | 21 | 0.29 | 0.58 | 0.02 | -0.13 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 230.00 | 6.80 | 7.40 | 7.10 | 7.13 | -0.62 | -8.00% | 0.03 | 5 | 14 | 0.28 | 0.48 | 0.02 | -0.12 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 235.00 | 4.80 | 5.35 | 5.08 | 5.03 | -0.47 | -8.55% | 0.02 | 1 | 29 | 0.28 | 0.39 | 0.02 | -0.12 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 240.00 | 3.40 | 3.70 | 3.55 | 3.45 | -0.85 | -19.77% | 0.01 | 22 | 5 | 0.28 | 0.30 | 0.02 | -0.11 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 245.00 | 2.26 | 2.72 | 2.49 | 3.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.28 | 0.24 | 0.01 | -0.10 | 10/3/2025 | 10/8/2025 3:59:50 PM EST |
| 250.00 | 1.47 | 2.04 | 1.76 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.28 | 0.18 | 0.01 | -0.08 | 10/7/2025 | 10/8/2025 3:59:50 PM EST |
| 255.00 | 0.00 | 1.49 | 0.75 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.31 | 0.12 | 0.01 | -0.06 | 10/6/2025 | 10/8/2025 3:59:50 PM EST |
| 260.00 | 0.40 | 1.41 | 0.91 | % | 0.00 | 0 | 0 | 0.29 | 0.09 | 0.01 | -0.05 | 10/8/2025 3:59:50 PM EST | |||
| 265.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 0.34 | 0.06 | 0.01 | -0.04 | 10/8/2025 3:59:50 PM EST | |||
| 270.00 | 0.00 | 2.52 | 1.26 | % | 0.00 | 0 | 0 | 0.48 | 0.04 | 0.00 | -0.03 | 10/8/2025 3:59:50 PM EST | |||
| 275.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 0.38 | 0.03 | 0.00 | -0.02 | 10/8/2025 3:59:50 PM EST | |||
| 280.00 | 0.00 | 2.34 | 1.17 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.01 | 10/8/2025 3:59:50 PM EST | |||
| 285.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 10/8/2025 3:59:50 PM EST | |||
| 290.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 10/8/2025 3:59:50 PM EST | |||
| 295.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 300.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 305.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 310.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 315.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 320.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 325.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 330.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 335.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 345.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 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 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 10/8/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 10/8/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.02 | 10/8/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.02 | 10/8/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.03 | 10/8/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.04 | 10/8/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 2.56 | 1.28 | % | 0.01 | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.04 | 10/8/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.65 | -0.03 | 0.00 | -0.04 | 10/8/2025 3:59:50 PM EST | |||
| 185.00 | 0.00 | 1.17 | 0.59 | % | 0.00 | 0 | 0 | 0.47 | -0.06 | 0.00 | -0.07 | 10/8/2025 3:59:50 PM EST | |||
| 190.00 | 0.57 | 2.59 | 1.58 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | -0.08 | 0.00 | -0.09 | 10/6/2025 | 10/8/2025 3:59:50 PM EST |
| 195.00 | 0.71 | 2.72 | 1.72 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.41 | -0.10 | 0.01 | -0.10 | 10/6/2025 | 10/8/2025 3:59:50 PM EST |
| 200.00 | 1.19 | 1.52 | 1.36 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.35 | -0.14 | 0.01 | -0.11 | 10/7/2025 | 10/8/2025 3:59:50 PM EST |
| 205.00 | 1.77 | 2.13 | 1.95 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.34 | -0.16 | 0.01 | -0.12 | 10/7/2025 | 10/8/2025 3:59:50 PM EST |
| 210.00 | 2.55 | 2.70 | 2.63 | 2.50 | -1.01 | -28.78% | 0.01 | 5 | 4 | 0.32 | -0.20 | 0.01 | -0.12 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 215.00 | 3.45 | 4.05 | 3.75 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.31 | -0.26 | 0.01 | -0.12 | 10/7/2025 | 10/8/2025 3:59:50 PM EST |
| 220.00 | 5.00 | 5.40 | 5.20 | 4.77 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.30 | -0.33 | 0.02 | -0.12 | 10/7/2025 | 10/8/2025 3:59:50 PM EST |
| 225.00 | 6.95 | 7.35 | 7.15 | 8.22 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.30 | -0.42 | 0.02 | -0.13 | 10/6/2025 | 10/8/2025 3:59:50 PM EST |
| 230.00 | 9.35 | 9.70 | 9.53 | 10.00 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.29 | -0.52 | 0.02 | -0.12 | 10/7/2025 | 10/8/2025 3:59:50 PM EST |
| 235.00 | 12.35 | 12.70 | 12.53 | 10.17 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.29 | -0.61 | 0.02 | -0.12 | 10/2/2025 | 10/8/2025 3:59:50 PM EST |
| 240.00 | 15.65 | 16.60 | 16.13 | % | 0.07 | 0 | 0 | 0.28 | -0.70 | 0.02 | -0.11 | 10/8/2025 3:59:50 PM EST | |||
| 245.00 | 19.35 | 20.70 | 20.03 | % | 0.08 | 0 | 0 | 0.28 | -0.76 | 0.01 | -0.10 | 10/8/2025 3:59:50 PM EST | |||
| 250.00 | 23.35 | 25.00 | 24.18 | % | 0.10 | 0 | 0 | 0.34 | -0.82 | 0.01 | -0.08 | 10/8/2025 3:59:50 PM EST | |||
| 255.00 | 27.85 | 29.55 | 28.70 | % | 0.11 | 0 | 0 | 0.35 | -0.88 | 0.01 | -0.06 | 10/8/2025 3:59:50 PM EST | |||
| 260.00 | 32.70 | 35.45 | 34.08 | % | 0.13 | 0 | 0 | 0.44 | -0.91 | 0.01 | -0.05 | 10/8/2025 3:59:50 PM EST | |||
| 265.00 | 37.00 | 40.30 | 38.65 | % | 0.15 | 0 | 0 | 0.46 | -0.94 | 0.01 | -0.04 | 10/8/2025 3:59:50 PM EST | |||
| 270.00 | 41.40 | 45.45 | 43.43 | % | 0.16 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.03 | 10/8/2025 3:59:50 PM EST | |||
| 275.00 | 46.45 | 50.35 | 48.40 | % | 0.18 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.02 | 10/8/2025 3:59:50 PM EST | |||
| 280.00 | 51.40 | 55.40 | 53.40 | % | 0.19 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 10/8/2025 3:59:50 PM EST | |||
| 285.00 | 56.40 | 60.30 | 58.35 | % | 0.20 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 10/8/2025 3:59:50 PM EST | |||
| 290.00 | 61.45 | 65.40 | 63.43 | % | 0.22 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 10/8/2025 3:59:50 PM EST | |||
| 295.00 | 66.40 | 70.40 | 68.40 | % | 0.23 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 300.00 | 71.40 | 75.35 | 73.38 | % | 0.24 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 305.00 | 76.40 | 80.35 | 78.38 | % | 0.26 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 310.00 | 81.40 | 85.35 | 83.38 | % | 0.27 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 315.00 | 86.40 | 90.35 | 88.38 | % | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 320.00 | 91.40 | 95.35 | 93.38 | % | 0.29 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 325.00 | 96.40 | 100.35 | 98.38 | % | 0.30 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 330.00 | 101.40 | 105.35 | 103.38 | % | 0.31 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 335.00 | 106.40 | 110.35 | 108.38 | % | 0.32 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 340.00 | 111.40 | 115.50 | 113.45 | % | 0.33 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 345.00 | 116.40 | 120.35 | 118.38 | % | 0.34 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST |