Options Chain for T-MOBILE US INC COM (TMUS) - $199.02 as of 12/26/2025 3:52:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 84.60 | 88.40 | 86.50 | % | 0.75 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 120.00 | 79.70 | 83.60 | 81.65 | 104.05 | 0.00 | 0.00% | 0.68 | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 12/26/2025 3:59:49 PM EST |
| 125.00 | 74.75 | 78.70 | 76.73 | % | 0.61 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 130.00 | 69.80 | 73.60 | 71.70 | % | 0.55 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 135.00 | 64.85 | 68.85 | 66.85 | % | 0.50 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 12/26/2025 3:59:49 PM EST | |||
| 140.00 | 60.00 | 63.90 | 61.95 | 90.95 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.70 | 0.99 | 0.00 | -0.02 | 10/16/2025 | 12/26/2025 3:59:49 PM EST |
| 145.00 | 55.05 | 58.40 | 56.73 | 82.60 | 0.00 | 0.00% | 0.39 | 0 | 7 | 0.62 | 0.99 | 0.00 | -0.02 | 10/6/2025 | 12/26/2025 3:59:49 PM EST |
| 150.00 | 50.25 | 53.85 | 52.05 | 50.86 | 0.00 | 0.00% | 0.35 | 0 | 15 | 0.55 | 0.97 | 0.00 | -0.04 | 12/19/2025 | 12/26/2025 3:59:49 PM EST |
| 155.00 | 45.40 | 49.00 | 47.20 | 57.12 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.56 | 0.97 | 0.00 | -0.03 | 11/20/2025 | 12/26/2025 3:59:49 PM EST |
| 160.00 | 40.50 | 44.10 | 42.30 | 38.60 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.48 | 0.95 | 0.00 | -0.05 | 12/23/2025 | 12/26/2025 3:59:49 PM EST |
| 165.00 | 35.75 | 38.40 | 37.08 | 38.00 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.37 | 0.93 | 0.00 | -0.06 | 12/17/2025 | 12/26/2025 3:59:49 PM EST |
| 170.00 | 31.05 | 33.80 | 32.43 | 41.73 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.36 | 0.91 | 0.01 | -0.06 | 12/3/2025 | 12/26/2025 3:59:49 PM EST |
| 175.00 | 26.50 | 29.05 | 27.78 | 26.89 | 0.00 | 0.00% | 0.16 | 0 | 22 | 0.33 | 0.88 | 0.01 | -0.07 | 12/24/2025 | 12/26/2025 3:59:49 PM EST |
| 180.00 | 22.65 | 24.75 | 23.70 | 20.88 | 0.00 | 0.00% | 0.13 | 0 | 40 | 0.24 | 0.84 | 0.01 | -0.08 | 12/23/2025 | 12/26/2025 3:59:49 PM EST |
| 185.00 | 18.35 | 20.85 | 19.60 | 18.05 | 0.00 | 0.00% | 0.11 | 0 | 78 | 0.26 | 0.79 | 0.01 | -0.08 | 12/24/2025 | 12/26/2025 3:59:49 PM EST |
| 190.00 | 14.20 | 17.90 | 16.05 | 15.67 | +1.07 | +7.33% | 0.08 | 2 | 54 | 0.27 | 0.73 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 195.00 | 10.80 | 13.95 | 12.38 | 12.45 | +0.80 | +6.87% | 0.06 | 7 | 331 | 0.26 | 0.65 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 200.00 | 9.75 | 10.05 | 9.90 | 9.80 | +0.81 | +9.01% | 0.05 | 15 | 447 | 0.28 | 0.56 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 210.00 | 5.35 | 5.65 | 5.50 | 5.40 | +0.55 | +11.34% | 0.03 | 17 | 724 | 0.28 | 0.37 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 220.00 | 2.73 | 2.90 | 2.82 | 2.80 | +0.22 | +8.53% | 0.01 | 76 | 666 | 0.28 | 0.22 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 230.00 | 1.07 | 1.51 | 1.29 | 1.47 | +0.07 | +5.00% | 0.01 | 12 | 739 | 0.28 | 0.13 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 240.00 | 0.17 | 1.10 | 0.64 | 0.76 | +0.04 | +5.56% | 0.00 | 3 | 840 | 0.28 | 0.07 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 250.00 | 0.03 | 0.91 | 0.47 | 0.48 | +0.07 | +17.08% | 0.00 | 20 | 207 | 0.29 | 0.04 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 260.00 | 0.25 | 0.78 | 0.52 | 0.30 | +0.05 | +20.00% | 0.00 | 83 | 305 | 0.37 | 0.02 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 270.00 | 0.03 | 0.73 | 0.38 | 0.28 | -0.05 | -15.16% | 0.00 | 2 | 230 | 0.36 | 0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 280.00 | 0.01 | 0.25 | 0.13 | 0.25 | -0.02 | -7.41% | 0.00 | 36 | 399 | 0.35 | 0.01 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 290.00 | 0.00 | 0.44 | 0.22 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.48 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:49 PM EST |
| 300.00 | 0.00 | 0.61 | 0.31 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.54 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:49 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 2.18 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 12/26/2025 3:59:49 PM EST |
| 320.00 | 0.00 | 0.34 | 0.17 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.56 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 12/26/2025 3:59:49 PM EST |
| 330.00 | 0.00 | 0.32 | 0.16 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/26/2025 3:59:49 PM EST |
| 340.00 | 0.00 | 0.51 | 0.26 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/26/2025 3:59:49 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/26/2025 3:59:49 PM EST |
| 360.00 | 0.00 | 2.14 | 1.07 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.92 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/26/2025 3:59:49 PM EST |
| 370.00 | 0.00 | 2.14 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.01 | 0.20 | 0.11 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.57 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 0.58 | 0.29 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/26/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 0.71 | 0.36 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | -0.02 | 8/1/2025 | 12/26/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 0.77 | 0.39 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.57 | -0.01 | 0.00 | -0.02 | 12/8/2025 | 12/26/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 0.55 | 0.28 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | -0.01 | 0.00 | -0.02 | 10/23/2025 | 12/26/2025 3:59:49 PM EST |
| 150.00 | 0.01 | 0.93 | 0.47 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.39 | -0.03 | 0.00 | -0.04 | 11/24/2025 | 12/26/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 1.43 | 0.72 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.50 | -0.03 | 0.00 | -0.03 | 12/22/2025 | 12/26/2025 3:59:49 PM EST |
| 160.00 | 0.44 | 1.02 | 0.73 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.39 | -0.05 | 0.00 | -0.05 | 12/23/2025 | 12/26/2025 3:59:49 PM EST |
| 165.00 | 0.36 | 1.66 | 1.01 | 0.97 | -0.18 | -15.66% | 0.01 | 1 | 16 | 0.37 | -0.07 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 170.00 | 0.90 | 1.62 | 1.26 | 1.17 | -0.26 | -18.19% | 0.01 | 20 | 34 | 0.36 | -0.09 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 175.00 | 1.43 | 1.76 | 1.60 | 1.56 | -0.27 | -14.76% | 0.01 | 6 | 101 | 0.33 | -0.12 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 180.00 | 1.97 | 2.52 | 2.25 | 2.57 | 0.00 | 0.00% | 0.01 | 0 | 322 | 0.32 | -0.16 | 0.01 | -0.08 | 12/24/2025 | 12/26/2025 3:59:49 PM EST |
| 185.00 | 2.89 | 3.15 | 3.02 | 3.15 | -0.45 | -12.50% | 0.02 | 3 | 245 | 0.31 | -0.21 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 190.00 | 4.05 | 4.35 | 4.20 | 4.50 | -0.50 | -10.00% | 0.02 | 5 | 206 | 0.30 | -0.27 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 195.00 | 5.65 | 5.95 | 5.80 | 6.10 | -0.68 | -10.03% | 0.03 | 2 | 526 | 0.29 | -0.35 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 200.00 | 7.70 | 8.05 | 7.88 | 8.21 | -0.89 | -9.78% | 0.04 | 6 | 709 | 0.28 | -0.44 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 210.00 | 13.15 | 13.90 | 13.53 | 13.97 | -1.30 | -8.52% | 0.06 | 6 | 942 | 0.27 | -0.63 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 220.00 | 20.20 | 22.75 | 21.48 | 20.98 | -4.12 | -16.42% | 0.10 | 5 | 616 | 0.29 | -0.78 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 230.00 | 29.30 | 31.70 | 30.50 | 33.63 | 0.00 | 0.00% | 0.13 | 0 | 426 | 0.30 | -0.87 | 0.01 | -0.04 | 12/23/2025 | 12/26/2025 3:59:49 PM EST |
| 240.00 | 38.25 | 41.15 | 39.70 | 44.10 | 0.00 | 0.00% | 0.17 | 0 | 220 | 0.41 | -0.93 | 0.01 | -0.03 | 12/10/2025 | 12/26/2025 3:59:49 PM EST |
| 250.00 | 47.40 | 51.15 | 49.28 | 48.75 | -1.10 | -2.21% | 0.20 | 180 | 165 | 0.47 | -0.96 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 260.00 | 57.65 | 61.05 | 59.35 | 59.40 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.53 | -0.98 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 3:59:49 PM EST |
| 270.00 | 67.35 | 71.10 | 69.23 | 30.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 9/8/2025 | 12/26/2025 3:59:49 PM EST |
| 280.00 | 77.25 | 81.10 | 79.18 | 27.75 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 8/21/2025 | 12/26/2025 3:59:49 PM EST |
| 290.00 | 87.40 | 91.10 | 89.25 | % | 0.31 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 300.00 | 97.00 | 101.10 | 99.05 | 50.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 12/26/2025 3:59:49 PM EST |
| 310.00 | 107.00 | 111.10 | 109.05 | % | 0.35 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 320.00 | 117.25 | 121.10 | 119.18 | % | 0.37 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 330.00 | 127.00 | 131.10 | 129.05 | % | 0.39 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 340.00 | 137.00 | 141.10 | 139.05 | % | 0.41 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 350.00 | 147.00 | 151.10 | 149.05 | % | 0.43 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 360.00 | 157.00 | 161.10 | 159.05 | % | 0.44 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 370.00 | 167.00 | 171.10 | 169.05 | % | 0.46 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST |