Options Chain for T-MOBILE US INC COM (TMUS) - $265.17 as of 2/21/2025 9:35:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 138.25 | 141.55 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 130.00 | 133.30 | 136.50 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 135.00 | 128.25 | 131.40 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 140.00 | 123.25 | 126.55 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 145.00 | 118.25 | 121.50 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 150.00 | 113.25 | 116.60 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 155.00 | 108.25 | 111.25 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 160.00 | 103.30 | 106.25 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 165.00 | 98.35 | 101.30 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 170.00 | 93.25 | 96.25 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 175.00 | 88.25 | 91.55 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 180.00 | 83.25 | 86.90 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 185.00 | 78.30 | 81.40 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 190.00 | 73.35 | 76.50 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 195.00 | 68.30 | 71.55 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 200.00 | 63.55 | 66.50 | 40.50 | 0.00 | 0.00% | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 4:00:02 PM EST |
| 205.00 | 58.30 | 61.45 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 210.00 | 53.30 | 56.55 | 55.80 | 0.00 | 0.00% | 0 | 5 | 0.98 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 215.00 | 48.45 | 51.60 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 220.00 | 43.35 | 46.30 | 36.75 | 0.00 | 0.00% | 0 | 8 | 0.78 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:02 PM EST |
| 225.00 | 39.05 | 41.65 | 14.42 | 0.00 | 0.00% | 0 | 91 | 0.71 | 0.99 | 0.00 | -0.02 | 1/29/2025 | 2/21/2025 4:00:02 PM EST |
| 230.00 | 33.40 | 36.60 | 31.21 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.98 | 0.00 | -0.03 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 235.00 | 28.50 | 31.75 | 33.15 | 0.00 | 0.00% | 0 | 10 | 0.55 | 0.98 | 0.01 | -0.03 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 237.50 | 26.15 | 29.25 | % | 0 | 0 | 0.54 | 0.95 | 0.01 | -0.06 | 2/21/2025 4:00:02 PM EST | |||
| 240.00 | 23.50 | 26.75 | 23.35 | 0.00 | 0.00% | 0 | 23 | 0.55 | 0.94 | 0.01 | -0.06 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 242.50 | 21.10 | 24.35 | % | 0 | 0 | 0.51 | 0.94 | 0.01 | -0.06 | 2/21/2025 4:00:02 PM EST | |||
| 245.00 | 19.65 | 21.15 | 20.80 | 0.00 | 0.00% | 0 | 32 | 0.39 | 0.90 | 0.01 | -0.09 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 247.50 | 16.40 | 19.10 | % | 0 | 0 | 0.44 | 0.88 | 0.01 | -0.11 | 2/21/2025 4:00:02 PM EST | |||
| 250.00 | 15.70 | 16.30 | 14.77 | 0.00 | 0.00% | 0 | 58 | 0.28 | 0.85 | 0.02 | -0.12 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 252.50 | 13.45 | 14.00 | 12.15 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.83 | 0.02 | -0.12 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 255.00 | 10.95 | 11.85 | 11.66 | +2.56 | +28.14% | 1 | 40 | 0.24 | 0.78 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 257.50 | 8.95 | 9.80 | 10.55 | +1.32 | +14.31% | 2 | 2 | 0.23 | 0.73 | 0.03 | -0.14 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 260.00 | 6.40 | 8.10 | 7.85 | +0.33 | +4.39% | 24 | 96 | 0.26 | 0.66 | 0.03 | -0.15 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 262.50 | 5.80 | 6.15 | 5.95 | +0.10 | +1.71% | 3 | 11 | 0.23 | 0.59 | 0.03 | -0.16 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 265.00 | 4.35 | 4.70 | 4.43 | -0.26 | -5.55% | 39 | 131 | 0.22 | 0.50 | 0.03 | -0.16 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 267.50 | 3.10 | 3.50 | 3.27 | +0.12 | +3.81% | 46 | 28 | 0.22 | 0.42 | 0.03 | -0.16 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 270.00 | 2.22 | 2.60 | 2.43 | +0.24 | +10.96% | 31 | 45 | 0.22 | 0.35 | 0.03 | -0.15 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 272.50 | 1.46 | 1.91 | 1.61 | +0.56 | +53.34% | 72 | 6 | 0.21 | 0.29 | 0.03 | -0.15 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 275.00 | 0.87 | 1.39 | 1.04 | -0.01 | -0.96% | 9 | 40 | 0.21 | 0.24 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 277.50 | 0.58 | 1.57 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.19 | 0.02 | -0.12 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 280.00 | 0.39 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 82 | 0.22 | 0.18 | 0.02 | -0.14 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 282.50 | 0.10 | 1.78 | 0.35 | 0.00 | 0.00% | 1 | 2 | 0.27 | 0.13 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 285.00 | 0.18 | 0.51 | 0.30 | 0.00 | 0.00% | 0 | 10 | 0.24 | 0.11 | 0.01 | -0.10 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 287.50 | 0.00 | 1.44 | % | 0 | 0 | 0.25 | 0.09 | 0.01 | -0.09 | 2/21/2025 4:00:02 PM EST | |||
| 290.00 | 0.00 | 1.25 | 0.83 | 0.00 | 0.00% | 0 | 15 | 0.40 | 0.06 | 0.01 | -0.05 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 292.50 | 0.00 | 1.38 | % | 0 | 0 | 0.44 | 0.04 | 0.01 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 295.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 49 | 0.30 | 0.04 | 0.00 | -0.04 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 300.00 | 0.01 | 1.33 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.27 | 0.03 | 0.00 | -0.04 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 305.00 | 0.00 | 0.40 | 0.04 | 0.00 | 0.00% | 0 | 44 | 0.43 | 0.02 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 310.00 | 0.01 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.02 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 315.00 | 0.00 | 1.29 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 320.00 | 0.00 | 1.28 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 325.00 | 0.00 | 1.28 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 330.00 | 0.00 | 1.27 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 335.00 | 0.00 | 1.27 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 340.00 | 0.00 | 1.27 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 1.27 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 1.27 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 1.27 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 1.27 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 1.27 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 1.27 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 1.27 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 1.27 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 165.00 | 0.00 | 1.27 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 1.27 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 1.27 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 180.00 | 0.00 | 1.28 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 185.00 | 0.00 | 1.28 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 1.29 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.23 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 100 | 0.68 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:02 PM EST |
| 205.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 45 | 0.73 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 62 | 0.61 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 215.00 | 0.05 | 0.30 | 0.05 | -0.05 | -50.00% | 2 | 148 | 0.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 0.27 | 0.30 | +0.20 | +200.00% | 3 | 84 | 0.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 225.00 | 0.03 | 0.67 | 0.35 | -0.06 | -14.64% | 3 | 22 | 0.48 | -0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 1.00 | 0.26 | 0.00 | 0.00% | 0 | 13 | 0.41 | -0.02 | 0.00 | -0.03 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 235.00 | 0.02 | 2.35 | 0.25 | +0.03 | +13.64% | 4 | 21 | 0.43 | -0.02 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 237.50 | 0.07 | 2.39 | % | 0 | 0 | 0.47 | -0.05 | 0.01 | -0.06 | 2/21/2025 4:00:02 PM EST | |||
| 240.00 | 0.17 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 39 | 0.29 | -0.06 | 0.01 | -0.06 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 242.50 | 0.01 | 2.18 | % | 0 | 0 | 0.38 | -0.06 | 0.01 | -0.06 | 2/21/2025 4:00:02 PM EST | |||
| 245.00 | 0.42 | 2.13 | 0.45 | -0.32 | -41.56% | 2 | 62 | 0.36 | -0.10 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 247.50 | 0.52 | 2.31 | 0.67 | -0.19 | -22.10% | 15 | 2 | 0.34 | -0.12 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 250.00 | 0.78 | 1.09 | 1.09 | +0.31 | +39.75% | 7 | 165 | 0.27 | -0.15 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 252.50 | 0.84 | 1.43 | 0.90 | -0.44 | -32.84% | 16 | 11 | 0.26 | -0.17 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 255.00 | 1.70 | 1.78 | 1.70 | +0.48 | +39.35% | 74 | 91 | 0.26 | -0.22 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 257.50 | 1.88 | 2.36 | 2.00 | +0.02 | +1.01% | 15 | 14 | 0.24 | -0.27 | 0.03 | -0.14 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 260.00 | 2.10 | 2.97 | 2.68 | +0.14 | +5.52% | 35 | 80 | 0.24 | -0.34 | 0.03 | -0.15 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 262.50 | 2.71 | 3.85 | 4.75 | 0.00 | 0.00% | 0 | 3 | 0.23 | -0.41 | 0.03 | -0.16 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 265.00 | 4.40 | 4.95 | 4.35 | -0.05 | -1.14% | 270 | 27 | 0.22 | -0.50 | 0.03 | -0.16 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 267.50 | 5.75 | 6.80 | 5.75 | 0.00 | 0.00% | 0 | 2 | 0.21 | -0.58 | 0.03 | -0.16 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 270.00 | 7.45 | 8.60 | 8.70 | -2.00 | -18.70% | 74 | 4 | 0.26 | -0.65 | 0.03 | -0.15 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 272.50 | 8.95 | 10.55 | 12.85 | 0.00 | 0.00% | 0 | 1 | 0.19 | -0.71 | 0.03 | -0.15 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 275.00 | 10.65 | 12.40 | % | 0 | 0 | 0.30 | -0.76 | 0.02 | -0.14 | 2/21/2025 4:00:02 PM EST | |||
| 277.50 | 13.35 | 14.75 | % | 0 | 0 | 0.22 | -0.81 | 0.02 | -0.12 | 2/21/2025 4:00:02 PM EST | |||
| 280.00 | 14.80 | 17.90 | 15.50 | % | 10 | 0 | 0.30 | -0.82 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 282.50 | 17.35 | 20.30 | % | 0 | 0 | 0.34 | -0.87 | 0.01 | -0.10 | 2/21/2025 4:00:02 PM EST | |||
| 285.00 | 19.50 | 22.70 | % | 0 | 0 | 0.38 | -0.89 | 0.01 | -0.10 | 2/21/2025 4:00:02 PM EST | |||
| 287.50 | 21.90 | 25.10 | % | 0 | 0 | 0.41 | -0.91 | 0.01 | -0.09 | 2/21/2025 4:00:02 PM EST | |||
| 290.00 | 24.20 | 26.90 | % | 0 | 0 | 0.40 | -0.94 | 0.01 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 292.50 | 26.80 | 30.05 | % | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 295.00 | 29.60 | 32.50 | % | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 300.00 | 34.10 | 37.45 | % | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 305.00 | 39.10 | 42.45 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 310.00 | 43.85 | 47.45 | % | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 315.00 | 48.85 | 52.40 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 320.00 | 54.05 | 57.45 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 325.00 | 59.25 | 62.45 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 330.00 | 64.10 | 67.40 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 335.00 | 69.10 | 72.45 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 340.00 | 74.15 | 77.40 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST |