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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 74.40 | 78.45 | 76.43 | % | 0.61 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 130.00 | 69.50 | 73.50 | 71.50 | % | 0.55 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 135.00 | 64.50 | 68.55 | 66.53 | % | 0.49 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 140.00 | 59.55 | 63.60 | 61.58 | % | 0.44 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 145.00 | 54.60 | 58.65 | 56.63 | % | 0.39 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 150.00 | 49.65 | 53.70 | 51.68 | % | 0.34 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 155.00 | 44.75 | 48.80 | 46.78 | % | 0.30 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 160.00 | 39.90 | 43.70 | 41.80 | % | 0.26 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.02 | 12/26/2025 3:59:49 PM EST | |||
| 165.00 | 35.00 | 38.35 | 36.68 | % | 0.22 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.02 | 12/26/2025 3:59:49 PM EST | |||
| 170.00 | 30.15 | 33.70 | 31.93 | 31.34 | % | 0.19 | 1 | 0 | 0.46 | 0.97 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:49 PM EST | |
| 175.00 | 25.40 | 29.10 | 27.25 | % | 0.16 | 0 | 0 | 0.43 | 0.94 | 0.01 | -0.04 | 12/26/2025 3:59:49 PM EST | |||
| 180.00 | 20.75 | 23.50 | 22.13 | % | 0.12 | 0 | 0 | 0.35 | 0.90 | 0.01 | -0.05 | 12/26/2025 3:59:49 PM EST | |||
| 185.00 | 16.30 | 19.90 | 18.10 | % | 0.10 | 0 | 0 | 0.36 | 0.84 | 0.01 | -0.06 | 12/26/2025 3:59:49 PM EST | |||
| 190.00 | 12.20 | 15.90 | 14.05 | % | 0.07 | 0 | 0 | 0.24 | 0.76 | 0.02 | -0.07 | 12/26/2025 3:59:49 PM EST | |||
| 195.00 | 8.50 | 12.25 | 10.38 | % | 0.05 | 0 | 0 | 0.24 | 0.67 | 0.02 | -0.08 | 12/26/2025 3:59:49 PM EST | |||
| 200.00 | 5.50 | 9.30 | 7.40 | 7.40 | % | 0.04 | 1 | 0 | 0.24 | 0.55 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:49 PM EST | |
| 205.00 | 3.10 | 7.00 | 5.05 | % | 0.02 | 0 | 0 | 0.24 | 0.43 | 0.03 | -0.08 | 12/26/2025 3:59:49 PM EST | |||
| 210.00 | 1.37 | 4.95 | 3.16 | % | 0.02 | 0 | 0 | 0.23 | 0.30 | 0.02 | -0.06 | 12/26/2025 3:59:49 PM EST | |||
| 215.00 | 0.09 | 3.95 | 2.02 | % | 0.01 | 0 | 0 | 0.21 | 0.19 | 0.02 | -0.05 | 12/26/2025 3:59:49 PM EST | |||
| 220.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.34 | 0.13 | 0.01 | -0.04 | 12/26/2025 3:59:49 PM EST | |||
| 225.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.37 | 0.07 | 0.01 | -0.02 | 12/26/2025 3:59:49 PM EST | |||
| 230.00 | 0.00 | 2.49 | 1.25 | % | 0.01 | 0 | 0 | 0.39 | 0.03 | 0.01 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 235.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 240.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 245.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 250.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 255.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 260.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 265.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 270.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 275.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 280.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 285.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 290.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 295.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 150.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 155.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.02 | 12/26/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.02 | 12/26/2025 3:59:49 PM EST | |||
| 170.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 0.38 | -0.03 | 0.00 | -0.03 | 12/26/2025 3:59:49 PM EST | |||
| 175.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.36 | -0.06 | 0.01 | -0.04 | 12/26/2025 3:59:49 PM EST | |||
| 180.00 | 0.62 | 1.50 | 1.06 | 1.21 | % | 0.01 | 3 | 0 | 0.28 | -0.10 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:49 PM EST | |
| 185.00 | 0.47 | 2.84 | 1.66 | 1.56 | % | 0.01 | 23 | 0 | 0.26 | -0.16 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:49 PM EST | |
| 190.00 | 0.96 | 4.45 | 2.71 | % | 0.01 | 0 | 0 | 0.26 | -0.24 | 0.02 | -0.07 | 12/26/2025 3:59:49 PM EST | |||
| 195.00 | 1.83 | 5.90 | 3.87 | % | 0.02 | 0 | 0 | 0.25 | -0.33 | 0.02 | -0.08 | 12/26/2025 3:59:49 PM EST | |||
| 200.00 | 3.85 | 7.85 | 5.85 | % | 0.03 | 0 | 0 | 0.24 | -0.45 | 0.02 | -0.08 | 12/26/2025 3:59:49 PM EST | |||
| 205.00 | 6.50 | 10.55 | 8.53 | % | 0.04 | 0 | 0 | 0.24 | -0.57 | 0.03 | -0.08 | 12/26/2025 3:59:49 PM EST | |||
| 210.00 | 9.90 | 13.80 | 11.85 | % | 0.06 | 0 | 0 | 0.24 | -0.70 | 0.02 | -0.06 | 12/26/2025 3:59:49 PM EST | |||
| 215.00 | 13.55 | 17.55 | 15.55 | % | 0.07 | 0 | 0 | 0.33 | -0.81 | 0.02 | -0.05 | 12/26/2025 3:59:49 PM EST | |||
| 220.00 | 17.75 | 21.75 | 19.75 | % | 0.09 | 0 | 0 | 0.36 | -0.87 | 0.01 | -0.04 | 12/26/2025 3:59:49 PM EST | |||
| 225.00 | 22.80 | 26.30 | 24.55 | % | 0.11 | 0 | 0 | 0.39 | -0.93 | 0.01 | -0.02 | 12/26/2025 3:59:49 PM EST | |||
| 230.00 | 27.40 | 31.10 | 29.25 | % | 0.13 | 0 | 0 | 0.42 | -0.97 | 0.01 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 235.00 | 32.00 | 36.10 | 34.05 | % | 0.14 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 240.00 | 37.00 | 41.10 | 39.05 | % | 0.16 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 245.00 | 42.00 | 46.10 | 44.05 | % | 0.18 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 250.00 | 47.00 | 51.10 | 49.05 | % | 0.20 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 255.00 | 52.00 | 56.10 | 54.05 | % | 0.21 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 260.00 | 57.00 | 61.10 | 59.05 | % | 0.23 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 265.00 | 62.00 | 66.10 | 64.05 | % | 0.24 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 270.00 | 67.20 | 71.10 | 69.15 | % | 0.26 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 275.00 | 72.20 | 76.10 | 74.15 | % | 0.27 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 280.00 | 77.20 | 81.10 | 79.15 | % | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 285.00 | 82.35 | 86.10 | 84.23 | % | 0.30 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 290.00 | 87.20 | 91.10 | 89.15 | % | 0.31 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 295.00 | 92.20 | 96.10 | 94.15 | % | 0.32 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST |