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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 133.25 | 137.40 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 135.00 | 128.25 | 132.25 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 140.00 | 123.20 | 127.40 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 145.00 | 118.25 | 122.25 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 150.00 | 113.30 | 117.20 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 155.00 | 108.30 | 112.10 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 160.00 | 103.25 | 107.15 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 165.00 | 98.30 | 102.45 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 170.00 | 93.30 | 97.30 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 175.00 | 88.35 | 92.30 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 180.00 | 83.35 | 87.35 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 185.00 | 78.50 | 82.35 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 190.00 | 73.50 | 77.60 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 195.00 | 68.50 | 72.60 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 200.00 | 63.55 | 67.50 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 205.00 | 58.65 | 62.75 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 210.00 | 53.70 | 57.70 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 215.00 | 48.80 | 52.90 | % | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 220.00 | 44.00 | 47.95 | % | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 225.00 | 39.15 | 42.35 | % | 0 | 0 | 0.45 | 0.94 | 0.00 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 230.00 | 34.50 | 37.70 | % | 0 | 0 | 0.42 | 0.92 | 0.01 | -0.06 | 2/21/2025 4:00:02 PM EST | |||
| 235.00 | 29.60 | 32.85 | % | 0 | 0 | 0.38 | 0.89 | 0.01 | -0.07 | 2/21/2025 4:00:02 PM EST | |||
| 240.00 | 25.90 | 27.60 | % | 0 | 0 | 0.24 | 0.86 | 0.01 | -0.08 | 2/21/2025 4:00:02 PM EST | |||
| 245.00 | 22.00 | 23.15 | 22.65 | 0.00 | 0.00% | 0 | 5 | 0.25 | 0.82 | 0.01 | -0.09 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 250.00 | 17.45 | 19.05 | 23.09 | 0.00 | 0.00% | 0 | 18 | 0.23 | 0.77 | 0.01 | -0.09 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 255.00 | 14.00 | 15.10 | 13.10 | 0.00 | 0.00% | 0 | 6 | 0.23 | 0.71 | 0.02 | -0.10 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 260.00 | 11.00 | 11.70 | 11.40 | +2.28 | +25.00% | 9 | 12 | 0.23 | 0.62 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 265.00 | 7.80 | 8.65 | 7.93 | -0.27 | -3.30% | 11 | 58 | 0.22 | 0.53 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 270.00 | 5.70 | 6.30 | 5.68 | -0.12 | -2.07% | 5 | 72 | 0.22 | 0.43 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 275.00 | 3.85 | 4.60 | 4.20 | +0.70 | +20.00% | 3 | 12 | 0.22 | 0.33 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 280.00 | 1.92 | 3.55 | 2.72 | 0.00 | 0.00% | 0 | 24 | 0.22 | 0.26 | 0.02 | -0.08 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 285.00 | 1.52 | 2.48 | 1.87 | +0.27 | +16.88% | 5 | 6 | 0.22 | 0.20 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 290.00 | 0.75 | 2.16 | 1.40 | +0.20 | +16.67% | 2 | 1 | 0.23 | 0.15 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 295.00 | 0.43 | 2.20 | % | 0 | 0 | 0.24 | 0.11 | 0.01 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 300.00 | 0.21 | 2.60 | % | 0 | 0 | 0.27 | 0.08 | 0.01 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 305.00 | 0.00 | 1.75 | % | 0 | 0 | 0.22 | 0.06 | 0.01 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 310.00 | 0.00 | 2.04 | % | 0 | 0 | 0.36 | 0.03 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 315.00 | 0.00 | 2.31 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.02 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 320.00 | 0.00 | 1.52 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 325.00 | 0.00 | 2.13 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 330.00 | 0.00 | 2.20 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 335.00 | 0.00 | 2.19 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 340.00 | 0.00 | 2.07 | % | 0 | 0 | 0.53 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 1.40 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.16 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 1.42 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.17 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 1.43 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 1.64 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 1.45 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.20 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 1.47 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 1.48 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 180.00 | 0.00 | 1.49 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 185.00 | 0.00 | 1.51 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 1.54 | 0.77 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 1.56 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 1.59 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 205.00 | 0.00 | 1.63 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 210.00 | 0.00 | 2.37 | % | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 215.00 | 0.00 | 2.43 | % | 0 | 0 | 0.47 | -0.02 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 220.00 | 0.00 | 2.52 | % | 0 | 0 | 0.44 | -0.03 | 0.00 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 225.00 | 0.22 | 2.64 | 1.29 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.06 | 0.00 | -0.05 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 230.00 | 0.59 | 2.49 | % | 0 | 0 | 0.33 | -0.08 | 0.01 | -0.06 | 2/21/2025 4:00:02 PM EST | |||
| 235.00 | 1.01 | 2.34 | 1.10 | +0.01 | +0.92% | 1 | 4 | 0.32 | -0.11 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 240.00 | 1.15 | 1.86 | 1.76 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.14 | 0.01 | -0.08 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 245.00 | 1.81 | 2.54 | 2.00 | -0.25 | -11.12% | 1 | 2 | 0.26 | -0.18 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 250.00 | 2.36 | 3.30 | 2.37 | -0.37 | -13.51% | 1 | 12 | 0.24 | -0.23 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 255.00 | 3.90 | 4.45 | 3.50 | -1.10 | -23.92% | 1 | 10 | 0.24 | -0.29 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 260.00 | 5.05 | 6.50 | 5.72 | -0.58 | -9.21% | 5 | 24 | 0.24 | -0.38 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 265.00 | 7.40 | 8.35 | 7.50 | 0.00 | 0.00% | 0 | 12 | 0.23 | -0.47 | 0.02 | -0.10 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 270.00 | 10.05 | 10.95 | 9.10 | -1.25 | -12.08% | 60 | 18 | 0.22 | -0.57 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 275.00 | 13.20 | 14.15 | 13.25 | 0.00 | 0.00% | 0 | 26 | 0.22 | -0.67 | 0.02 | -0.09 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 280.00 | 15.90 | 18.10 | % | 0 | 0 | 0.20 | -0.74 | 0.02 | -0.08 | 2/21/2025 4:00:02 PM EST | |||
| 285.00 | 21.00 | 22.65 | % | 0 | 0 | 0.23 | -0.80 | 0.01 | -0.07 | 2/21/2025 4:00:02 PM EST | |||
| 290.00 | 24.70 | 28.10 | % | 0 | 0 | 0.30 | -0.85 | 0.01 | -0.06 | 2/21/2025 4:00:02 PM EST | |||
| 295.00 | 29.50 | 32.80 | % | 0 | 0 | 0.32 | -0.89 | 0.01 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 300.00 | 34.45 | 37.65 | % | 0 | 0 | 0.34 | -0.92 | 0.01 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 305.00 | 38.45 | 42.55 | % | 0 | 0 | 0.37 | -0.94 | 0.01 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 310.00 | 43.50 | 47.50 | % | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 315.00 | 48.45 | 52.45 | % | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 320.00 | 53.45 | 57.40 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 325.00 | 58.40 | 62.45 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 330.00 | 63.45 | 67.45 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 335.00 | 68.40 | 72.40 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 340.00 | 73.35 | 77.45 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST |