Options Chain for T-MOBILE US INC COM (TMUS) - $214.25 as of 10/30/2025 4:29:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 69.30 | 72.35 | 70.83 | % | 0.51 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 145.00 | 64.10 | 67.40 | 65.75 | % | 0.45 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 150.00 | 59.10 | 62.40 | 60.75 | % | 0.41 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 155.00 | 54.15 | 57.45 | 55.80 | % | 0.36 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 160.00 | 49.25 | 52.55 | 50.90 | % | 0.32 | 0 | 0 | 0.71 | 0.99 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 165.00 | 44.45 | 47.60 | 46.03 | % | 0.28 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.01 | 10/30/2025 4:00:05 PM EST | |||
| 170.00 | 39.45 | 42.75 | 41.10 | % | 0.24 | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.02 | 10/30/2025 4:00:05 PM EST | |||
| 175.00 | 34.60 | 37.95 | 36.28 | % | 0.21 | 0 | 0 | 0.55 | 0.95 | 0.00 | -0.03 | 10/30/2025 4:00:05 PM EST | |||
| 180.00 | 30.25 | 33.20 | 31.73 | % | 0.18 | 0 | 0 | 0.30 | 0.92 | 0.01 | -0.05 | 10/30/2025 4:00:05 PM EST | |||
| 185.00 | 25.65 | 28.50 | 27.08 | % | 0.15 | 0 | 0 | 0.30 | 0.88 | 0.01 | -0.06 | 10/30/2025 4:00:05 PM EST | |||
| 190.00 | 21.05 | 24.00 | 22.53 | % | 0.12 | 0 | 0 | 0.29 | 0.83 | 0.01 | -0.08 | 10/30/2025 4:00:05 PM EST | |||
| 195.00 | 16.40 | 19.80 | 18.10 | % | 0.09 | 0 | 0 | 0.26 | 0.79 | 0.01 | -0.08 | 10/30/2025 4:00:05 PM EST | |||
| 200.00 | 12.90 | 15.95 | 14.43 | % | 0.07 | 0 | 0 | 0.27 | 0.73 | 0.02 | -0.09 | 10/30/2025 4:00:05 PM EST | |||
| 205.00 | 9.40 | 12.45 | 10.93 | % | 0.05 | 0 | 0 | 0.25 | 0.65 | 0.02 | -0.10 | 10/30/2025 4:00:05 PM EST | |||
| 210.00 | 7.00 | 8.75 | 7.88 | % | 0.04 | 0 | 0 | 0.24 | 0.55 | 0.02 | -0.10 | 10/30/2025 4:00:05 PM EST | |||
| 215.00 | 4.60 | 6.00 | 5.30 | % | 0.02 | 0 | 0 | 0.23 | 0.45 | 0.02 | -0.10 | 10/30/2025 4:00:05 PM EST | |||
| 220.00 | 3.35 | 5.65 | 4.50 | % | 0.02 | 0 | 0 | 0.27 | 0.36 | 0.02 | -0.09 | 10/30/2025 4:00:05 PM EST | |||
| 225.00 | 1.80 | 4.45 | 3.13 | % | 0.01 | 0 | 0 | 0.26 | 0.29 | 0.02 | -0.09 | 10/30/2025 4:00:05 PM EST | |||
| 230.00 | 0.53 | 3.65 | 2.09 | % | 0.01 | 0 | 0 | 0.25 | 0.23 | 0.01 | -0.08 | 10/30/2025 4:00:05 PM EST | |||
| 235.00 | 0.54 | 3.10 | 1.82 | % | 0.01 | 0 | 0 | 0.28 | 0.18 | 0.01 | -0.07 | 10/30/2025 4:00:05 PM EST | |||
| 240.00 | 0.55 | 2.51 | 1.53 | % | 0.01 | 0 | 0 | 0.30 | 0.13 | 0.01 | -0.06 | 10/30/2025 4:00:05 PM EST | |||
| 245.00 | 0.00 | 2.58 | 1.29 | % | 0.01 | 0 | 0 | 0.43 | 0.08 | 0.01 | -0.03 | 10/30/2025 4:00:05 PM EST | |||
| 250.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.46 | 0.06 | 0.00 | -0.03 | 10/30/2025 4:00:05 PM EST | |||
| 255.00 | 0.04 | 2.36 | 1.20 | % | 0.00 | 0 | 0 | 0.34 | 0.05 | 0.00 | -0.03 | 10/30/2025 4:00:05 PM EST | |||
| 260.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.52 | 0.03 | 0.00 | -0.01 | 10/30/2025 4:00:05 PM EST | |||
| 265.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.01 | 10/30/2025 4:00:05 PM EST | |||
| 270.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 10/30/2025 4:00:05 PM EST | |||
| 275.00 | 0.00 | 1.98 | 0.99 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 10/30/2025 4:00:05 PM EST | |||
| 280.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 145.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 150.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 155.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 160.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST | |||
| 165.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.01 | 10/30/2025 4:00:05 PM EST | |||
| 170.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.02 | 10/30/2025 4:00:05 PM EST | |||
| 175.00 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 0.50 | -0.05 | 0.00 | -0.03 | 10/30/2025 4:00:05 PM EST | |||
| 180.00 | 0.48 | 2.64 | 1.56 | % | 0.01 | 0 | 0 | 0.38 | -0.08 | 0.01 | -0.05 | 10/30/2025 4:00:05 PM EST | |||
| 185.00 | 0.62 | 2.88 | 1.75 | % | 0.01 | 0 | 0 | 0.35 | -0.12 | 0.01 | -0.06 | 10/30/2025 4:00:05 PM EST | |||
| 190.00 | 0.06 | 3.40 | 1.73 | % | 0.01 | 0 | 0 | 0.27 | -0.17 | 0.01 | -0.08 | 10/30/2025 4:00:05 PM EST | |||
| 195.00 | 0.54 | 3.95 | 2.25 | % | 0.01 | 0 | 0 | 0.27 | -0.21 | 0.01 | -0.08 | 10/30/2025 4:00:05 PM EST | |||
| 200.00 | 2.80 | 4.65 | 3.73 | % | 0.02 | 0 | 0 | 0.29 | -0.27 | 0.02 | -0.09 | 10/30/2025 4:00:05 PM EST | |||
| 205.00 | 3.25 | 7.05 | 5.15 | 4.55 | % | 0.03 | 3 | 0 | 0.28 | -0.35 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 4:00:05 PM EST | |
| 210.00 | 6.30 | 8.45 | 7.38 | 5.40 | % | 0.04 | 2 | 0 | 0.28 | -0.45 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 4:00:05 PM EST | |
| 215.00 | 8.80 | 10.85 | 9.83 | % | 0.05 | 0 | 0 | 0.28 | -0.55 | 0.02 | -0.10 | 10/30/2025 4:00:05 PM EST | |||
| 220.00 | 11.55 | 14.35 | 12.95 | % | 0.06 | 0 | 0 | 0.28 | -0.64 | 0.02 | -0.09 | 10/30/2025 4:00:05 PM EST | |||
| 225.00 | 16.75 | 17.85 | 17.30 | % | 0.08 | 0 | 0 | 0.31 | -0.71 | 0.02 | -0.09 | 10/30/2025 4:00:05 PM EST | |||
| 230.00 | 19.60 | 22.55 | 21.08 | % | 0.09 | 0 | 0 | 0.34 | -0.77 | 0.01 | -0.08 | 10/30/2025 4:00:05 PM EST | |||
| 235.00 | 24.10 | 27.20 | 25.65 | % | 0.11 | 0 | 0 | 0.37 | -0.82 | 0.01 | -0.07 | 10/30/2025 4:00:05 PM EST | |||
| 240.00 | 28.80 | 31.70 | 30.25 | % | 0.13 | 0 | 0 | 0.39 | -0.87 | 0.01 | -0.06 | 10/30/2025 4:00:05 PM EST | |||
| 245.00 | 33.65 | 36.95 | 35.30 | % | 0.14 | 0 | 0 | 0.42 | -0.92 | 0.01 | -0.03 | 10/30/2025 4:00:05 PM EST | |||
| 250.00 | 38.50 | 41.80 | 40.15 | % | 0.16 | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.03 | 10/30/2025 4:00:05 PM EST | |||
| 255.00 | 43.50 | 46.30 | 44.90 | % | 0.18 | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.03 | 10/30/2025 4:00:05 PM EST | |||
| 260.00 | 48.35 | 51.65 | 50.00 | % | 0.19 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.01 | 10/30/2025 4:00:05 PM EST | |||
| 265.00 | 53.30 | 56.55 | 54.93 | % | 0.21 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 10/30/2025 4:00:05 PM EST | |||
| 270.00 | 58.25 | 61.55 | 59.90 | % | 0.22 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 10/30/2025 4:00:05 PM EST | |||
| 275.00 | 63.25 | 66.50 | 64.88 | % | 0.24 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 10/30/2025 4:00:05 PM EST | |||
| 280.00 | 68.20 | 71.50 | 69.85 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:05 PM EST |