Options Chain for T-MOBILE US INC COM (TMUS) - $248.11 as of 4/7/2025 11:45:57 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 115.00 | 118.75 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:58:49 AM EST | |||
| 140.00 | 110.00 | 113.90 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:58:49 AM EST | |||
| 145.00 | 105.05 | 108.85 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:58:49 AM EST | |||
| 150.00 | 100.15 | 103.80 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:58:49 AM EST | |||
| 155.00 | 95.10 | 98.90 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 4/7/2025 10:58:49 AM EST | |||
| 160.00 | 90.15 | 93.95 | 88.90 | % | 1 | 0 | 1.44 | 1.00 | 0.00 | -0.02 | 4/7/2025 | 4/7/2025 10:58:49 AM EST | |
| 165.00 | 85.25 | 89.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.03 | 4/7/2025 10:58:49 AM EST | |||
| 170.00 | 80.30 | 84.05 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.05 | 4/7/2025 10:58:49 AM EST | |||
| 175.00 | 75.40 | 79.10 | % | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.06 | 4/7/2025 10:58:49 AM EST | |||
| 180.00 | 70.50 | 74.25 | % | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.07 | 4/7/2025 10:58:49 AM EST | |||
| 185.00 | 65.65 | 69.35 | % | 0 | 0 | 1.14 | 0.98 | 0.00 | -0.08 | 4/7/2025 10:58:49 AM EST | |||
| 190.00 | 60.85 | 64.70 | % | 0 | 0 | 1.05 | 0.97 | 0.00 | -0.10 | 4/7/2025 10:58:49 AM EST | |||
| 195.00 | 56.00 | 59.85 | % | 0 | 0 | 0.97 | 0.96 | 0.00 | -0.13 | 4/7/2025 10:58:49 AM EST | |||
| 200.00 | 51.25 | 54.80 | % | 0 | 0 | 0.95 | 0.95 | 0.00 | -0.15 | 4/7/2025 10:58:49 AM EST | |||
| 205.00 | 46.60 | 49.85 | % | 0 | 0 | 0.62 | 0.92 | 0.00 | -0.20 | 4/7/2025 10:58:49 AM EST | |||
| 210.00 | 41.95 | 45.20 | % | 0 | 0 | 0.67 | 0.90 | 0.00 | -0.23 | 4/7/2025 10:58:49 AM EST | |||
| 215.00 | 37.75 | 41.10 | % | 0 | 0 | 0.63 | 0.88 | 0.01 | -0.25 | 4/7/2025 10:58:49 AM EST | |||
| 220.00 | 33.10 | 36.00 | % | 0 | 0 | 0.61 | 0.84 | 0.01 | -0.28 | 4/7/2025 10:58:49 AM EST | |||
| 225.00 | 29.15 | 31.90 | 38.40 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.81 | 0.01 | -0.31 | 3/17/2025 | 4/7/2025 10:58:49 AM EST |
| 230.00 | 25.10 | 27.55 | 26.15 | 0.00 | 0.00% | 0 | 7 | 0.60 | 0.77 | 0.01 | -0.33 | 4/4/2025 | 4/7/2025 10:58:49 AM EST |
| 235.00 | 20.85 | 23.20 | % | 0 | 0 | 0.56 | 0.72 | 0.01 | -0.35 | 4/7/2025 10:58:49 AM EST | |||
| 240.00 | 17.60 | 19.50 | 15.82 | -11.68 | -42.48% | 2 | 1 | 0.55 | 0.67 | 0.01 | -0.36 | 4/7/2025 | 4/7/2025 10:58:49 AM EST |
| 242.50 | 16.00 | 18.35 | % | 0 | 0 | 0.54 | 0.64 | 0.01 | -0.36 | 4/7/2025 10:58:49 AM EST | |||
| 245.00 | 14.70 | 16.25 | 17.12 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.61 | 0.01 | -0.36 | 3/21/2025 | 4/7/2025 10:58:49 AM EST |
| 247.50 | 13.00 | 14.95 | % | 0 | 0 | 0.52 | 0.58 | 0.01 | -0.36 | 4/7/2025 10:58:49 AM EST | |||
| 250.00 | 11.75 | 14.00 | 11.65 | 0.00 | 0.00% | 1 | 2 | 0.53 | 0.55 | 0.01 | -0.36 | 4/7/2025 | 4/7/2025 10:58:49 AM EST |
| 252.50 | 10.70 | 11.85 | % | 0 | 0 | 0.53 | 0.52 | 0.01 | -0.35 | 4/7/2025 10:58:49 AM EST | |||
| 255.00 | 9.25 | 10.55 | 9.80 | -8.85 | -47.46% | 2 | 49 | 0.53 | 0.48 | 0.01 | -0.35 | 4/7/2025 | 4/7/2025 10:58:49 AM EST |
| 257.50 | 7.90 | 9.50 | % | 0 | 0 | 0.51 | 0.45 | 0.01 | -0.33 | 4/7/2025 10:58:49 AM EST | |||
| 260.00 | 6.95 | 8.65 | 7.15 | 0.00 | 0.00% | 0 | 36 | 0.50 | 0.41 | 0.01 | -0.32 | 4/4/2025 | 4/7/2025 10:58:49 AM EST |
| 262.50 | 5.90 | 7.80 | 4.81 | % | 20 | 0 | 0.49 | 0.38 | 0.01 | -0.31 | 4/7/2025 | 4/7/2025 10:58:49 AM EST | |
| 265.00 | 4.85 | 6.45 | 5.75 | +1.38 | +31.58% | 30 | 203 | 0.49 | 0.34 | 0.01 | -0.29 | 4/7/2025 | 4/7/2025 10:58:49 AM EST |
| 267.50 | 3.90 | 6.35 | % | 0 | 0 | 0.49 | 0.31 | 0.01 | -0.27 | 4/7/2025 10:58:49 AM EST | |||
| 270.00 | 3.70 | 5.15 | 3.87 | +0.34 | +9.64% | 28 | 171 | 0.49 | 0.28 | 0.01 | -0.26 | 4/7/2025 | 4/7/2025 10:58:49 AM EST |
| 272.50 | 2.47 | 4.95 | % | 0 | 0 | 0.45 | 0.24 | 0.01 | -0.23 | 4/7/2025 10:58:49 AM EST | |||
| 275.00 | 2.14 | 3.75 | 2.53 | 0.00 | 0.00% | 0 | 86 | 0.47 | 0.21 | 0.01 | -0.22 | 4/4/2025 | 4/7/2025 10:58:49 AM EST |
| 277.50 | 1.44 | 4.00 | % | 0 | 0 | 0.46 | 0.19 | 0.01 | -0.19 | 4/7/2025 10:58:49 AM EST | |||
| 280.00 | 1.09 | 3.95 | 2.50 | 0.00 | 0.00% | 0 | 28 | 0.42 | 0.16 | 0.01 | -0.17 | 4/4/2025 | 4/7/2025 10:58:49 AM EST |
| 282.50 | 0.73 | 3.20 | % | 0 | 0 | 0.42 | 0.14 | 0.01 | -0.15 | 4/7/2025 10:58:49 AM EST | |||
| 285.00 | 0.00 | 2.44 | 1.09 | 0.00 | 0.00% | 0 | 13 | 0.55 | 0.12 | 0.01 | -0.15 | 4/4/2025 | 4/7/2025 10:58:49 AM EST |
| 287.50 | 0.00 | 2.39 | % | 0 | 0 | 0.57 | 0.10 | 0.01 | -0.13 | 4/7/2025 10:58:49 AM EST | |||
| 290.00 | 0.00 | 1.69 | 0.63 | 0.00 | 0.00% | 0 | 16 | 0.55 | 0.09 | 0.01 | -0.11 | 4/4/2025 | 4/7/2025 10:58:49 AM EST |
| 295.00 | 0.00 | 2.55 | 1.16 | 0.00 | 0.00% | 0 | 9 | 0.64 | 0.06 | 0.00 | -0.09 | 4/3/2025 | 4/7/2025 10:58:49 AM EST |
| 300.00 | 0.00 | 0.83 | 0.45 | 0.00 | 0.00% | 0 | 30 | 0.51 | 0.04 | 0.00 | -0.06 | 4/4/2025 | 4/7/2025 10:58:49 AM EST |
| 305.00 | 0.00 | 2.28 | 0.63 | 0.00 | 0.00% | 0 | 14 | 0.70 | 0.03 | 0.00 | -0.05 | 4/3/2025 | 4/7/2025 10:58:49 AM EST |
| 310.00 | 0.00 | 2.21 | % | 0 | 0 | 0.74 | 0.02 | 0.00 | -0.03 | 4/7/2025 10:58:49 AM EST | |||
| 315.00 | 0.00 | 2.18 | 0.51 | 0.00 | 0.00% | 0 | 9 | 0.77 | 0.01 | 0.00 | -0.02 | 4/1/2025 | 4/7/2025 10:58:49 AM EST |
| 320.00 | 0.00 | 2.16 | 0.47 | 0.00 | 0.00% | 0 | 8 | 0.81 | 0.01 | 0.00 | -0.02 | 4/1/2025 | 4/7/2025 10:58:49 AM EST |
| 325.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.01 | 4/7/2025 10:58:49 AM EST | |||
| 330.00 | 0.00 | 2.14 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 4/7/2025 10:58:49 AM EST | |||
| 335.00 | 0.00 | 2.13 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:49 AM EST | |||
| 340.00 | 0.00 | 2.13 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:49 AM EST | |||
| 345.00 | 0.00 | 2.13 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:49 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.14 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:49 AM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:49 AM EST | |||
| 145.00 | 0.00 | 2.16 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:49 AM EST | |||
| 150.00 | 0.00 | 2.18 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:49 AM EST | |||
| 155.00 | 0.00 | 2.19 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 4/7/2025 10:58:49 AM EST | |||
| 160.00 | 0.00 | 2.22 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.02 | 4/7/2025 10:58:49 AM EST | |||
| 165.00 | 0.00 | 2.26 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.03 | 4/7/2025 10:58:49 AM EST | |||
| 170.00 | 0.00 | 2.34 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.29 | 0.00 | 0.00 | -0.05 | 3/21/2025 | 4/7/2025 10:58:49 AM EST |
| 175.00 | 0.00 | 2.41 | 0.66 | 0.00 | 0.00% | 0 | 1 | 1.23 | -0.01 | 0.00 | -0.06 | 4/2/2025 | 4/7/2025 10:58:49 AM EST |
| 180.00 | 0.00 | 2.51 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.17 | -0.01 | 0.00 | -0.07 | 3/31/2025 | 4/7/2025 10:58:49 AM EST |
| 185.00 | 0.00 | 2.64 | % | 0 | 0 | 1.11 | -0.02 | 0.00 | -0.08 | 4/7/2025 10:58:49 AM EST | |||
| 190.00 | 0.00 | 2.79 | % | 0 | 0 | 1.05 | -0.03 | 0.00 | -0.10 | 4/7/2025 10:58:49 AM EST | |||
| 195.00 | 0.00 | 2.49 | % | 0 | 0 | 0.94 | -0.04 | 0.00 | -0.13 | 4/7/2025 10:58:49 AM EST | |||
| 200.00 | 0.00 | 3.20 | 1.16 | % | 1 | 0 | 0.95 | -0.05 | 0.00 | -0.15 | 4/7/2025 | 4/7/2025 10:58:49 AM EST | |
| 205.00 | 0.00 | 2.33 | 1.40 | +1.33 | +1,900.00% | 1 | 1 | 0.68 | -0.08 | 0.00 | -0.20 | 4/7/2025 | 4/7/2025 10:58:49 AM EST |
| 210.00 | 0.22 | 3.90 | 1.18 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.10 | 0.00 | -0.23 | 3/14/2025 | 4/7/2025 10:58:49 AM EST |
| 215.00 | 2.00 | 3.15 | 1.01 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.12 | 0.01 | -0.25 | 4/2/2025 | 4/7/2025 10:58:49 AM EST |
| 220.00 | 1.26 | 3.50 | 3.00 | +0.29 | +10.71% | 4 | 17 | 0.58 | -0.16 | 0.01 | -0.28 | 4/7/2025 | 4/7/2025 10:58:49 AM EST |
| 225.00 | 3.50 | 4.00 | 2.41 | 0.00 | 0.00% | 0 | 24 | 0.62 | -0.19 | 0.01 | -0.31 | 4/4/2025 | 4/7/2025 10:58:49 AM EST |
| 230.00 | 2.95 | 4.85 | 4.65 | +0.35 | +8.14% | 5 | 37 | 0.59 | -0.23 | 0.01 | -0.33 | 4/7/2025 | 4/7/2025 10:58:49 AM EST |
| 235.00 | 5.00 | 6.05 | 5.65 | 0.00 | 0.00% | 3 | 42 | 0.55 | -0.28 | 0.01 | -0.35 | 4/7/2025 | 4/7/2025 10:58:49 AM EST |
| 240.00 | 5.90 | 7.80 | 1.67 | 0.00 | 0.00% | 0 | 17 | 0.54 | -0.33 | 0.01 | -0.36 | 4/3/2025 | 4/7/2025 10:58:49 AM EST |
| 242.50 | 7.10 | 9.45 | % | 0 | 0 | 0.52 | -0.36 | 0.01 | -0.36 | 4/7/2025 10:58:49 AM EST | |||
| 245.00 | 7.95 | 9.70 | 11.93 | +4.39 | +58.23% | 1 | 8 | 0.55 | -0.39 | 0.01 | -0.36 | 4/7/2025 | 4/7/2025 10:58:49 AM EST |
| 247.50 | 8.75 | 11.15 | % | 0 | 0 | 0.54 | -0.42 | 0.01 | -0.36 | 4/7/2025 10:58:49 AM EST | |||
| 250.00 | 9.95 | 11.60 | 11.00 | +2.16 | +24.44% | 2 | 98 | 0.52 | -0.45 | 0.01 | -0.36 | 4/7/2025 | 4/7/2025 10:58:49 AM EST |
| 252.50 | 10.90 | 13.50 | % | 0 | 0 | 0.53 | -0.48 | 0.01 | -0.35 | 4/7/2025 10:58:49 AM EST | |||
| 255.00 | 11.75 | 14.20 | 13.00 | +1.08 | +9.06% | 11 | 24 | 0.51 | -0.52 | 0.01 | -0.35 | 4/7/2025 | 4/7/2025 10:58:49 AM EST |
| 257.50 | 13.35 | 16.30 | % | 0 | 0 | 0.50 | -0.55 | 0.01 | -0.33 | 4/7/2025 10:58:49 AM EST | |||
| 260.00 | 14.65 | 17.40 | 5.15 | 0.00 | 0.00% | 0 | 34 | 0.50 | -0.59 | 0.01 | -0.32 | 4/3/2025 | 4/7/2025 10:58:49 AM EST |
| 262.50 | 16.45 | 19.00 | % | 0 | 0 | 0.49 | -0.62 | 0.01 | -0.31 | 4/7/2025 10:58:49 AM EST | |||
| 265.00 | 17.90 | 20.80 | 18.63 | 0.00 | 0.00% | 0 | 12 | 0.49 | -0.66 | 0.01 | -0.29 | 4/4/2025 | 4/7/2025 10:58:49 AM EST |
| 267.50 | 19.50 | 22.45 | % | 0 | 0 | 0.47 | -0.69 | 0.01 | -0.27 | 4/7/2025 10:58:49 AM EST | |||
| 270.00 | 21.45 | 24.20 | 10.42 | 0.00 | 0.00% | 0 | 196 | 0.48 | -0.72 | 0.01 | -0.26 | 4/4/2025 | 4/7/2025 10:58:49 AM EST |
| 272.50 | 22.70 | 26.00 | % | 0 | 0 | 0.45 | -0.76 | 0.01 | -0.23 | 4/7/2025 10:58:49 AM EST | |||
| 275.00 | 24.65 | 27.95 | 12.00 | 0.00 | 0.00% | 0 | 4 | 0.44 | -0.79 | 0.01 | -0.22 | 4/3/2025 | 4/7/2025 10:58:49 AM EST |
| 277.50 | 26.85 | 29.90 | % | 0 | 0 | 0.47 | -0.81 | 0.01 | -0.19 | 4/7/2025 10:58:49 AM EST | |||
| 280.00 | 28.55 | 32.00 | % | 0 | 0 | 0.57 | -0.84 | 0.01 | -0.17 | 4/7/2025 10:58:49 AM EST | |||
| 282.50 | 31.30 | 34.10 | % | 0 | 0 | 0.57 | -0.86 | 0.01 | -0.15 | 4/7/2025 10:58:49 AM EST | |||
| 285.00 | 33.05 | 36.25 | 21.90 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.88 | 0.01 | -0.15 | 3/28/2025 | 4/7/2025 10:58:49 AM EST |
| 287.50 | 35.40 | 38.50 | % | 0 | 0 | 0.58 | -0.90 | 0.01 | -0.13 | 4/7/2025 10:58:49 AM EST | |||
| 290.00 | 37.45 | 40.80 | % | 0 | 0 | 0.58 | -0.91 | 0.01 | -0.11 | 4/7/2025 10:58:49 AM EST | |||
| 295.00 | 42.40 | 45.55 | % | 0 | 0 | 0.61 | -0.94 | 0.00 | -0.09 | 4/7/2025 10:58:49 AM EST | |||
| 300.00 | 47.45 | 50.45 | % | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.06 | 4/7/2025 10:58:49 AM EST | |||
| 305.00 | 52.25 | 55.40 | % | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.05 | 4/7/2025 10:58:49 AM EST | |||
| 310.00 | 57.25 | 60.40 | % | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.03 | 4/7/2025 10:58:49 AM EST | |||
| 315.00 | 62.20 | 65.40 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.02 | 4/7/2025 10:58:49 AM EST | |||
| 320.00 | 67.25 | 70.40 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.02 | 4/7/2025 10:58:49 AM EST | |||
| 325.00 | 72.25 | 75.40 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 4/7/2025 10:58:49 AM EST | |||
| 330.00 | 77.25 | 80.40 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.01 | 4/7/2025 10:58:49 AM EST | |||
| 335.00 | 82.25 | 85.40 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:49 AM EST | |||
| 340.00 | 87.25 | 90.40 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:49 AM EST | |||
| 345.00 | 92.25 | 95.40 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:49 AM EST |