Options Chain for T-MOBILE US INC COM (TMUS) - $226.75 as of 10/15/2025 8:09:05 AM 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 | 93.25 | 97.35 | 95.30 | % | 0.71 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:48 PM EST | |||
| 140.00 | 88.35 | 92.35 | 90.35 | % | 0.65 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:48 PM EST | |||
| 145.00 | 83.35 | 87.40 | 85.38 | % | 0.59 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:48 PM EST | |||
| 150.00 | 78.35 | 82.45 | 80.40 | % | 0.54 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:48 PM EST | |||
| 155.00 | 73.50 | 77.50 | 75.50 | % | 0.49 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:48 PM EST | |||
| 160.00 | 68.55 | 72.60 | 70.58 | % | 0.44 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:48 PM EST | |||
| 165.00 | 63.80 | 67.65 | 65.73 | % | 0.40 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:48 PM EST | |||
| 170.00 | 59.00 | 62.70 | 60.85 | % | 0.36 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:48 PM EST | |||
| 175.00 | 54.00 | 57.70 | 55.85 | % | 0.32 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 10/14/2025 3:59:48 PM EST | |||
| 180.00 | 49.05 | 52.85 | 50.95 | % | 0.28 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.01 | 10/14/2025 3:59:48 PM EST | |||
| 185.00 | 44.20 | 47.95 | 46.08 | % | 0.25 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.02 | 10/14/2025 3:59:48 PM EST | |||
| 190.00 | 39.40 | 43.15 | 41.28 | % | 0.22 | 0 | 0 | 0.55 | 0.95 | 0.00 | -0.03 | 10/14/2025 3:59:48 PM EST | |||
| 195.00 | 34.65 | 38.40 | 36.53 | % | 0.19 | 0 | 0 | 0.51 | 0.92 | 0.01 | -0.04 | 10/14/2025 3:59:48 PM EST | |||
| 200.00 | 30.55 | 33.80 | 32.18 | % | 0.16 | 0 | 0 | 0.36 | 0.88 | 0.01 | -0.07 | 10/14/2025 3:59:48 PM EST | |||
| 205.00 | 25.50 | 29.30 | 27.40 | % | 0.13 | 0 | 0 | 0.32 | 0.85 | 0.01 | -0.08 | 10/14/2025 3:59:48 PM EST | |||
| 210.00 | 21.25 | 25.05 | 23.15 | % | 0.11 | 0 | 0 | 0.32 | 0.80 | 0.01 | -0.09 | 10/14/2025 3:59:48 PM EST | |||
| 215.00 | 18.75 | 20.05 | 19.40 | % | 0.09 | 0 | 0 | 0.33 | 0.74 | 0.01 | -0.10 | 10/14/2025 3:59:48 PM EST | |||
| 220.00 | 14.85 | 16.10 | 15.48 | 15.50 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.31 | 0.67 | 0.01 | -0.11 | 10/10/2025 | 10/14/2025 3:59:48 PM EST |
| 225.00 | 11.40 | 13.05 | 12.23 | % | 0.05 | 0 | 0 | 0.30 | 0.60 | 0.02 | -0.11 | 10/14/2025 3:59:48 PM EST | |||
| 230.00 | 8.80 | 9.95 | 9.38 | 7.25 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.29 | 0.52 | 0.02 | -0.11 | 10/13/2025 | 10/14/2025 3:59:48 PM EST |
| 235.00 | 6.00 | 7.80 | 6.90 | % | 0.03 | 0 | 0 | 0.28 | 0.44 | 0.02 | -0.11 | 10/14/2025 3:59:48 PM EST | |||
| 240.00 | 4.95 | 5.65 | 5.30 | 5.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.29 | 0.35 | 0.02 | -0.10 | 10/10/2025 | 10/14/2025 3:59:48 PM EST |
| 245.00 | 3.15 | 4.15 | 3.65 | 3.43 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.28 | 0.28 | 0.01 | -0.09 | 10/14/2025 | 10/14/2025 3:59:48 PM EST |
| 250.00 | 1.43 | 3.85 | 2.64 | 2.39 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.28 | 0.21 | 0.01 | -0.07 | 10/14/2025 | 10/14/2025 3:59:48 PM EST |
| 255.00 | 1.45 | 2.24 | 1.85 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | 0.16 | 0.01 | -0.06 | 10/13/2025 | 10/14/2025 3:59:48 PM EST |
| 260.00 | 0.89 | 1.85 | 1.37 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.29 | 0.11 | 0.01 | -0.05 | 10/13/2025 | 10/14/2025 3:59:48 PM EST |
| 265.00 | 0.59 | 2.99 | 1.79 | % | 0.01 | 0 | 0 | 0.33 | 0.08 | 0.01 | -0.04 | 10/14/2025 3:59:48 PM EST | |||
| 270.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.43 | 0.05 | 0.00 | -0.03 | 10/14/2025 3:59:48 PM EST | |||
| 275.00 | 0.01 | 2.06 | 1.04 | % | 0.00 | 0 | 0 | 0.30 | 0.04 | 0.00 | -0.03 | 10/14/2025 3:59:48 PM EST | |||
| 280.00 | 0.00 | 1.46 | 0.73 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.01 | 10/14/2025 3:59:48 PM EST | |||
| 285.00 | 0.00 | 2.42 | 1.21 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 10/14/2025 3:59:48 PM EST | |||
| 290.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 10/14/2025 3:59:48 PM EST | |||
| 295.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 10/14/2025 3:59:48 PM EST | |||
| 300.00 | 0.00 | 1.52 | 0.76 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:48 PM EST | |||
| 305.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:48 PM EST | |||
| 310.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:48 PM EST | |||
| 315.00 | 0.00 | 1.96 | 0.98 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:48 PM EST | |||
| 320.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:48 PM EST | |||
| 325.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:48 PM EST | |||
| 330.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:48 PM EST | |||
| 335.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:48 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:48 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 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:48 PM EST | |||
| 140.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:48 PM EST | |||
| 145.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:48 PM EST | |||
| 150.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:48 PM EST | |||
| 155.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:48 PM EST | |||
| 160.00 | 0.00 | 2.48 | 1.24 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:48 PM EST | |||
| 165.00 | 0.00 | 1.12 | 0.56 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:48 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:48 PM EST | |||
| 175.00 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.01 | 10/14/2025 3:59:48 PM EST | |||
| 180.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.01 | 10/14/2025 3:59:48 PM EST | |||
| 185.00 | 0.00 | 1.52 | 0.76 | % | 0.00 | 0 | 0 | 0.47 | -0.03 | 0.00 | -0.02 | 10/14/2025 3:59:48 PM EST | |||
| 190.00 | 0.00 | 3.25 | 1.63 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.54 | -0.05 | 0.00 | -0.03 | 10/10/2025 | 10/14/2025 3:59:48 PM EST |
| 195.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.48 | -0.08 | 0.01 | -0.04 | 10/14/2025 3:59:48 PM EST | |||
| 200.00 | 0.03 | 3.35 | 1.69 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.30 | -0.12 | 0.01 | -0.07 | 10/10/2025 | 10/14/2025 3:59:48 PM EST |
| 205.00 | 0.63 | 4.15 | 2.39 | % | 0.01 | 0 | 0 | 0.33 | -0.15 | 0.01 | -0.08 | 10/14/2025 3:59:48 PM EST | |||
| 210.00 | 2.54 | 4.15 | 3.35 | 3.88 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | -0.20 | 0.01 | -0.09 | 10/13/2025 | 10/14/2025 3:59:48 PM EST |
| 215.00 | 3.30 | 4.15 | 3.73 | 5.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.30 | -0.26 | 0.01 | -0.10 | 10/13/2025 | 10/14/2025 3:59:48 PM EST |
| 220.00 | 4.70 | 5.55 | 5.13 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.30 | -0.33 | 0.01 | -0.11 | 10/14/2025 | 10/14/2025 3:59:48 PM EST |
| 225.00 | 6.50 | 7.60 | 7.05 | 6.79 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.30 | -0.40 | 0.02 | -0.11 | 10/14/2025 | 10/14/2025 3:59:48 PM EST |
| 230.00 | 8.55 | 9.80 | 9.18 | 8.99 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.29 | -0.48 | 0.02 | -0.11 | 10/14/2025 | 10/14/2025 3:59:48 PM EST |
| 235.00 | 11.15 | 12.25 | 11.70 | % | 0.05 | 0 | 0 | 0.28 | -0.56 | 0.02 | -0.11 | 10/14/2025 3:59:48 PM EST | |||
| 240.00 | 14.15 | 15.35 | 14.75 | % | 0.06 | 0 | 0 | 0.27 | -0.65 | 0.02 | -0.10 | 10/14/2025 3:59:48 PM EST | |||
| 245.00 | 17.90 | 19.20 | 18.55 | % | 0.08 | 0 | 0 | 0.28 | -0.72 | 0.01 | -0.09 | 10/14/2025 3:59:48 PM EST | |||
| 250.00 | 21.65 | 24.25 | 22.95 | % | 0.09 | 0 | 0 | 0.29 | -0.79 | 0.01 | -0.07 | 10/14/2025 3:59:48 PM EST | |||
| 255.00 | 26.00 | 28.15 | 27.08 | % | 0.11 | 0 | 0 | 0.29 | -0.84 | 0.01 | -0.06 | 10/14/2025 3:59:48 PM EST | |||
| 260.00 | 29.80 | 33.35 | 31.58 | 31.15 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.40 | -0.89 | 0.01 | -0.05 | 10/14/2025 | 10/14/2025 3:59:48 PM EST |
| 265.00 | 34.70 | 37.65 | 36.18 | % | 0.14 | 0 | 0 | 0.40 | -0.92 | 0.01 | -0.04 | 10/14/2025 3:59:48 PM EST | |||
| 270.00 | 39.00 | 42.75 | 40.88 | % | 0.15 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.03 | 10/14/2025 3:59:48 PM EST | |||
| 275.00 | 43.85 | 47.60 | 45.73 | % | 0.17 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.03 | 10/14/2025 3:59:48 PM EST | |||
| 280.00 | 48.75 | 52.50 | 50.63 | % | 0.18 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 10/14/2025 3:59:48 PM EST | |||
| 285.00 | 53.55 | 57.70 | 55.63 | % | 0.20 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 10/14/2025 3:59:48 PM EST | |||
| 290.00 | 58.50 | 62.65 | 60.58 | % | 0.21 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 10/14/2025 3:59:48 PM EST | |||
| 295.00 | 63.45 | 67.60 | 65.53 | % | 0.22 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 10/14/2025 3:59:48 PM EST | |||
| 300.00 | 68.45 | 72.60 | 70.53 | % | 0.24 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:48 PM EST | |||
| 305.00 | 73.45 | 77.60 | 75.53 | % | 0.25 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:48 PM EST | |||
| 310.00 | 78.45 | 82.50 | 80.48 | % | 0.26 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:48 PM EST | |||
| 315.00 | 83.45 | 87.50 | 85.48 | % | 0.27 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:48 PM EST | |||
| 320.00 | 88.45 | 92.50 | 90.48 | % | 0.28 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:48 PM EST | |||
| 325.00 | 93.45 | 97.50 | 95.48 | % | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:48 PM EST | |||
| 330.00 | 98.45 | 102.50 | 100.48 | % | 0.30 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:48 PM EST | |||
| 335.00 | 103.45 | 107.50 | 105.48 | % | 0.31 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:48 PM EST | |||
| 340.00 | 108.45 | 112.60 | 110.53 | % | 0.33 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:48 PM EST |