Options Chain for T-MOBILE US INC COM (TMUS) - $228.00 as of 10/8/2025 4:47:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 100.50 | 103.75 | 102.13 | 116.07 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 3:59:50 PM EST |
| 130.00 | 95.50 | 99.45 | 97.48 | % | 0.75 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 135.00 | 90.55 | 94.50 | 92.53 | 135.45 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 10/8/2025 3:59:50 PM EST |
| 140.00 | 85.55 | 89.55 | 87.55 | 99.35 | 0.00 | 0.00% | 0.63 | 0 | 2 | 0.93 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:50 PM EST |
| 145.00 | 80.70 | 84.60 | 82.65 | 125.95 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 10/8/2025 3:59:50 PM EST |
| 150.00 | 75.65 | 79.70 | 77.68 | 101.68 | 0.00 | 0.00% | 0.52 | 0 | 7 | 0.80 | 1.00 | 0.00 | -0.02 | 8/28/2025 | 10/8/2025 3:59:50 PM EST |
| 155.00 | 70.80 | 74.75 | 72.78 | 97.12 | 0.00 | 0.00% | 0.47 | 0 | 2 | 0.78 | 1.00 | 0.00 | -0.02 | 8/28/2025 | 10/8/2025 3:59:50 PM EST |
| 160.00 | 65.95 | 69.85 | 67.90 | % | 0.42 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 10/8/2025 3:59:50 PM EST | |||
| 165.00 | 62.10 | 64.95 | 63.53 | % | 0.39 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.03 | 10/8/2025 3:59:50 PM EST | |||
| 170.00 | 57.25 | 59.40 | 58.33 | 71.00 | 0.00 | 0.00% | 0.34 | 0 | 7 | 0.66 | 0.99 | 0.00 | -0.03 | 7/29/2025 | 10/8/2025 3:59:50 PM EST |
| 175.00 | 52.35 | 54.40 | 53.38 | 55.18 | 0.00 | 0.00% | 0.31 | 0 | 19 | 0.61 | 0.98 | 0.00 | -0.03 | 10/3/2025 | 10/8/2025 3:59:50 PM EST |
| 180.00 | 46.90 | 49.50 | 48.20 | 73.20 | 0.00 | 0.00% | 0.27 | 0 | 20 | 0.55 | 0.96 | 0.00 | -0.05 | 9/4/2025 | 10/8/2025 3:59:50 PM EST |
| 185.00 | 42.65 | 44.55 | 43.60 | 46.20 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.52 | 0.95 | 0.00 | -0.06 | 10/3/2025 | 10/8/2025 3:59:50 PM EST |
| 190.00 | 38.00 | 39.45 | 38.73 | 35.15 | 0.00 | 0.00% | 0.20 | 0 | 24 | 0.33 | 0.92 | 0.00 | -0.07 | 10/6/2025 | 10/8/2025 3:59:50 PM EST |
| 195.00 | 33.50 | 34.45 | 33.98 | 33.70 | -3.75 | -10.02% | 0.17 | 8 | 24 | 0.33 | 0.90 | 0.01 | -0.09 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 200.00 | 28.90 | 29.70 | 29.30 | 29.34 | -0.52 | -1.75% | 0.15 | 2 | 108 | 0.32 | 0.86 | 0.01 | -0.10 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 210.00 | 20.40 | 21.15 | 20.78 | 21.80 | 0.00 | 0.00% | 0.10 | 0 | 91 | 0.30 | 0.78 | 0.01 | -0.11 | 10/7/2025 | 10/8/2025 3:59:50 PM EST |
| 220.00 | 13.35 | 13.60 | 13.48 | 13.60 | -1.20 | -8.11% | 0.06 | 50 | 354 | 0.29 | 0.65 | 0.02 | -0.12 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 230.00 | 7.65 | 7.95 | 7.80 | 7.95 | -0.72 | -8.31% | 0.03 | 80 | 607 | 0.28 | 0.48 | 0.02 | -0.11 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 240.00 | 3.95 | 4.20 | 4.08 | 4.05 | -0.56 | -12.15% | 0.02 | 24 | 802 | 0.27 | 0.30 | 0.02 | -0.09 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 250.00 | 1.90 | 2.10 | 2.00 | 1.99 | -0.21 | -9.55% | 0.01 | 17 | 1,601 | 0.27 | 0.17 | 0.01 | -0.06 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 260.00 | 0.90 | 1.02 | 0.96 | 0.94 | -0.19 | -16.82% | 0.00 | 25 | 2,811 | 0.28 | 0.09 | 0.01 | -0.04 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 270.00 | 0.45 | 0.58 | 0.52 | 0.55 | -0.05 | -8.34% | 0.00 | 2 | 1,094 | 0.29 | 0.05 | 0.00 | -0.03 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 280.00 | 0.20 | 0.59 | 0.40 | 0.36 | +0.02 | +5.89% | 0.00 | 2 | 840 | 0.32 | 0.02 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 290.00 | 0.00 | 0.28 | 0.14 | 0.28 | +0.07 | +33.34% | 0.00 | 1 | 693 | 0.35 | 0.01 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 300.00 | 0.10 | 0.44 | 0.27 | 0.08 | -0.10 | -55.56% | 0.00 | 10 | 346 | 0.38 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 310.00 | 0.00 | 0.42 | 0.21 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.46 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/8/2025 3:59:50 PM EST |
| 320.00 | 0.00 | 2.18 | 1.09 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.68 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:50 PM EST |
| 330.00 | 0.00 | 0.56 | 0.28 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:50 PM EST |
| 340.00 | 0.00 | 0.33 | 0.17 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 10/8/2025 3:59:50 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 3:59:50 PM EST |
| 360.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 370.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 380.00 | 0.00 | 2.13 | 1.07 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:50 PM EST |
| 390.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.95 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 10/8/2025 3:59:50 PM EST |
| 400.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.31 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 10/8/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 2.21 | 1.11 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 10/8/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 0.36 | 0.18 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/8/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 0.39 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.71 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 2.29 | 1.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:50 PM EST |
| 150.00 | 0.10 | 0.45 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.58 | 0.00 | 0.00 | -0.02 | 9/22/2025 | 10/8/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 0.69 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.64 | 0.00 | 0.00 | -0.02 | 8/28/2025 | 10/8/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 2.42 | 1.21 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.79 | 0.00 | 0.00 | -0.02 | 9/22/2025 | 10/8/2025 3:59:50 PM EST |
| 165.00 | 0.10 | 0.52 | 0.31 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.47 | -0.01 | 0.00 | -0.03 | 7/14/2025 | 10/8/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 2.59 | 1.30 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.70 | -0.01 | 0.00 | -0.03 | 10/6/2025 | 10/8/2025 3:59:50 PM EST |
| 175.00 | 0.00 | 2.48 | 1.24 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.63 | -0.02 | 0.00 | -0.03 | 9/8/2025 | 10/8/2025 3:59:50 PM EST |
| 180.00 | 0.17 | 1.35 | 0.76 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.41 | -0.04 | 0.00 | -0.05 | 10/6/2025 | 10/8/2025 3:59:50 PM EST |
| 185.00 | 0.73 | 0.85 | 0.79 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.40 | -0.05 | 0.00 | -0.06 | 10/7/2025 | 10/8/2025 3:59:50 PM EST |
| 190.00 | 0.94 | 1.03 | 0.99 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.38 | -0.08 | 0.00 | -0.07 | 10/7/2025 | 10/8/2025 3:59:50 PM EST |
| 195.00 | 1.14 | 1.31 | 1.23 | 1.31 | +0.08 | +6.51% | 0.01 | 4 | 104 | 0.35 | -0.10 | 0.01 | -0.09 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 200.00 | 1.59 | 1.68 | 1.64 | 1.66 | +0.08 | +5.07% | 0.01 | 40 | 283 | 0.34 | -0.14 | 0.01 | -0.10 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 210.00 | 2.96 | 3.10 | 3.03 | 3.25 | +0.35 | +12.07% | 0.01 | 6 | 954 | 0.31 | -0.22 | 0.01 | -0.11 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 220.00 | 5.55 | 5.75 | 5.65 | 5.95 | +0.42 | +7.60% | 0.03 | 15 | 1,832 | 0.29 | -0.35 | 0.02 | -0.12 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 230.00 | 9.90 | 10.30 | 10.10 | 10.30 | +0.74 | +7.75% | 0.04 | 16 | 1,619 | 0.28 | -0.52 | 0.02 | -0.11 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 240.00 | 16.25 | 16.60 | 16.43 | 16.52 | 0.00 | 0.00% | 0.07 | 0 | 609 | 0.28 | -0.70 | 0.02 | -0.09 | 10/7/2025 | 10/8/2025 3:59:50 PM EST |
| 250.00 | 24.35 | 24.95 | 24.65 | 24.55 | -0.25 | -1.01% | 0.10 | 15 | 1,031 | 0.29 | -0.83 | 0.01 | -0.06 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 260.00 | 33.20 | 34.25 | 33.73 | 26.60 | 0.00 | 0.00% | 0.13 | 0 | 105 | 0.34 | -0.91 | 0.01 | -0.04 | 10/1/2025 | 10/8/2025 3:59:50 PM EST |
| 270.00 | 41.40 | 45.35 | 43.38 | 28.95 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.47 | -0.95 | 0.00 | -0.03 | 9/12/2025 | 10/8/2025 3:59:50 PM EST |
| 280.00 | 51.70 | 55.25 | 53.48 | 37.55 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 9/8/2025 | 10/8/2025 3:59:50 PM EST |
| 290.00 | 61.70 | 65.25 | 63.48 | % | 0.22 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 10/8/2025 3:59:50 PM EST | |||
| 300.00 | 71.70 | 75.10 | 73.40 | 58.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 3:59:50 PM EST |
| 310.00 | 81.70 | 85.25 | 83.48 | 48.95 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 10/8/2025 3:59:50 PM EST |
| 320.00 | 91.40 | 95.35 | 93.38 | 87.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 10/8/2025 3:59:50 PM EST |
| 330.00 | 101.45 | 105.35 | 103.40 | % | 0.31 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 340.00 | 111.40 | 115.40 | 113.40 | % | 0.33 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 350.00 | 121.50 | 125.40 | 123.45 | % | 0.35 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 360.00 | 131.40 | 135.35 | 133.38 | % | 0.37 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 370.00 | 141.40 | 145.40 | 143.40 | % | 0.39 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 380.00 | 151.45 | 155.45 | 153.45 | % | 0.40 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 390.00 | 161.40 | 165.35 | 163.38 | % | 0.42 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 400.00 | 171.40 | 175.30 | 173.35 | % | 0.43 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST |