Options Chain for T-MOBILE US INC COM (TMUS) - $248.30 as of 5/5/2025 9:22:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 111.70 | 115.20 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 140.00 | 106.80 | 110.35 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 145.00 | 101.75 | 105.40 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 150.00 | 96.75 | 100.60 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 155.00 | 91.75 | 95.45 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 160.00 | 86.80 | 90.45 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 165.00 | 81.80 | 85.60 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 170.00 | 76.80 | 80.45 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 175.00 | 71.80 | 75.55 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 180.00 | 66.90 | 70.55 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 185.00 | 61.95 | 65.70 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 190.00 | 56.90 | 60.65 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 195.00 | 52.00 | 55.65 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 200.00 | 47.00 | 50.80 | % | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 205.00 | 42.10 | 45.75 | % | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 210.00 | 37.15 | 40.75 | 26.25 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.96 | 0.00 | -0.09 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 215.00 | 32.25 | 35.90 | % | 0 | 0 | 0.60 | 0.95 | 0.00 | -0.09 | 5/5/2025 3:59:55 PM EST | |||
| 220.00 | 27.40 | 30.25 | 17.82 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.92 | 0.01 | -0.12 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 225.00 | 22.65 | 25.05 | 20.49 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.91 | 0.01 | -0.12 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 227.50 | 21.95 | 24.25 | % | 0 | 0 | 0.35 | 0.87 | 0.01 | -0.15 | 5/5/2025 3:59:55 PM EST | |||
| 230.00 | 19.70 | 21.40 | 20.05 | 0.00 | 0.00% | 0 | 4 | 0.31 | 0.86 | 0.01 | -0.14 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 232.50 | 17.60 | 19.65 | % | 0 | 0 | 0.38 | 0.84 | 0.01 | -0.15 | 5/5/2025 3:59:55 PM EST | |||
| 235.00 | 15.35 | 16.75 | 15.00 | 0.00 | 0.00% | 0 | 22 | 0.32 | 0.81 | 0.02 | -0.15 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 237.50 | 13.40 | 13.80 | % | 0 | 0 | 0.29 | 0.77 | 0.02 | -0.16 | 5/5/2025 3:59:55 PM EST | |||
| 240.00 | 11.45 | 11.85 | 12.16 | 0.00 | 0.00% | 0 | 34 | 0.28 | 0.73 | 0.02 | -0.16 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 242.50 | 9.30 | 10.45 | 9.35 | % | 5 | 0 | 0.28 | 0.68 | 0.02 | -0.17 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 245.00 | 7.90 | 8.40 | 8.18 | -1.22 | -12.98% | 60 | 116 | 0.27 | 0.62 | 0.03 | -0.17 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 247.50 | 6.50 | 7.05 | 6.12 | % | 1 | 0 | 0.28 | 0.55 | 0.03 | -0.17 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 250.00 | 5.15 | 5.80 | 5.35 | -1.04 | -16.28% | 14 | 80 | 0.26 | 0.48 | 0.03 | -0.17 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 252.50 | 3.70 | 4.35 | % | 0 | 0 | 0.25 | 0.41 | 0.03 | -0.16 | 5/5/2025 3:59:55 PM EST | |||
| 255.00 | 3.05 | 3.40 | 3.05 | -0.70 | -18.67% | 54 | 25 | 0.26 | 0.34 | 0.03 | -0.15 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 257.50 | 2.20 | 2.75 | 2.11 | % | 2 | 0 | 0.26 | 0.28 | 0.02 | -0.14 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 260.00 | 1.62 | 2.04 | 1.70 | -0.46 | -21.30% | 33 | 77 | 0.25 | 0.23 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 262.50 | 1.15 | 1.97 | 1.25 | % | 3 | 0 | 0.26 | 0.18 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 265.00 | 0.66 | 1.28 | 1.00 | 0.00 | 0.00% | 3 | 551 | 0.25 | 0.14 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 267.50 | 0.44 | 2.05 | % | 0 | 0 | 0.29 | 0.10 | 0.01 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 270.00 | 0.25 | 1.92 | 0.38 | 0.00 | 0.00% | 0 | 8 | 0.28 | 0.08 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 272.50 | 0.30 | 2.26 | % | 0 | 0 | 0.34 | 0.06 | 0.01 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 275.00 | 0.10 | 1.52 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.04 | 0.01 | -0.03 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 280.00 | 0.05 | 2.32 | 0.23 | 0.00 | 0.00% | 0 | 11 | 0.37 | 0.02 | 0.00 | -0.02 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 285.00 | 0.01 | 2.27 | 0.43 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.01 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 290.00 | 0.00 | 2.24 | 0.01 | 0.00 | 0.00% | 0 | 7 | 0.60 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 295.00 | 0.00 | 2.23 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 300.00 | 0.00 | 2.22 | 0.91 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:55 PM EST |
| 305.00 | 0.00 | 2.21 | 0.42 | 0.00 | 0.00% | 0 | 15 | 0.73 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 310.00 | 0.00 | 2.21 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 315.00 | 0.00 | 2.21 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 320.00 | 0.00 | 2.20 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 325.00 | 0.00 | 2.20 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 330.00 | 0.00 | 2.20 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 335.00 | 0.00 | 1.44 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:55 PM EST |
| 340.00 | 0.00 | 1.43 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 345.00 | 0.00 | 1.43 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.13 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.13 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.13 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 0.27 | 0.37 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 2.08 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.13 | 0.44 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 2.14 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.14 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 1.33 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.16 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 1.36 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 1.39 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.78 | 0.00 | 0.00 | -0.02 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 200.00 | 0.03 | 0.51 | 0.47 | -0.55 | -53.93% | 3 | 2 | 0.48 | -0.02 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 205.00 | 0.06 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 13 | 0.53 | -0.02 | 0.00 | -0.07 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 210.00 | 0.10 | 0.73 | 0.53 | -0.25 | -32.06% | 3 | 2 | 0.42 | -0.04 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 215.00 | 0.15 | 2.48 | 0.38 | -0.02 | -5.00% | 2 | 92 | 0.45 | -0.05 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 220.00 | 0.46 | 0.63 | 1.02 | 0.00 | 0.00% | 0 | 13 | 0.37 | -0.08 | 0.01 | -0.12 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 225.00 | 0.59 | 0.84 | 1.26 | 0.00 | 0.00% | 0 | 16 | 0.32 | -0.09 | 0.01 | -0.12 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 227.50 | 0.78 | 1.01 | 1.07 | % | 1 | 0 | 0.32 | -0.13 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 230.00 | 1.01 | 1.34 | 1.20 | -0.04 | -3.23% | 3 | 74 | 0.32 | -0.14 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 232.50 | 0.97 | 2.66 | 1.55 | % | 2 | 0 | 0.33 | -0.16 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 235.00 | 1.59 | 1.91 | 1.76 | -0.04 | -2.23% | 6 | 22 | 0.30 | -0.19 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 237.50 | 2.00 | 2.44 | 2.27 | % | 2 | 0 | 0.29 | -0.23 | 0.02 | -0.16 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 240.00 | 2.53 | 2.89 | 2.95 | +0.37 | +14.35% | 6 | 196 | 0.28 | -0.27 | 0.02 | -0.16 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 242.50 | 2.97 | 3.95 | % | 0 | 0 | 0.28 | -0.32 | 0.02 | -0.17 | 5/5/2025 3:59:55 PM EST | |||
| 245.00 | 4.10 | 4.45 | 3.85 | 0.00 | 0.00% | 0 | 19 | 0.27 | -0.38 | 0.03 | -0.17 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 247.50 | 5.10 | 6.25 | % | 0 | 0 | 0.29 | -0.45 | 0.03 | -0.17 | 5/5/2025 3:59:55 PM EST | |||
| 250.00 | 6.25 | 6.75 | 6.55 | +0.80 | +13.92% | 2 | 35 | 0.27 | -0.52 | 0.03 | -0.17 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 252.50 | 7.65 | 8.00 | % | 0 | 0 | 0.26 | -0.59 | 0.03 | -0.16 | 5/5/2025 3:59:55 PM EST | |||
| 255.00 | 9.20 | 9.65 | 9.72 | -9.93 | -50.54% | 1 | 133 | 0.26 | -0.66 | 0.03 | -0.15 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 257.50 | 10.95 | 11.40 | % | 0 | 0 | 0.26 | -0.72 | 0.02 | -0.14 | 5/5/2025 3:59:55 PM EST | |||
| 260.00 | 12.90 | 13.85 | 26.76 | 0.00 | 0.00% | 0 | 61 | 0.27 | -0.77 | 0.02 | -0.12 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 262.50 | 14.85 | 16.40 | % | 0 | 0 | 0.33 | -0.82 | 0.02 | -0.11 | 5/5/2025 3:59:55 PM EST | |||
| 265.00 | 16.05 | 17.65 | 32.27 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.86 | 0.02 | -0.09 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 267.50 | 17.80 | 20.45 | % | 0 | 0 | 0.38 | -0.90 | 0.01 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 270.00 | 20.25 | 23.40 | 15.35 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.92 | 0.01 | -0.06 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 272.50 | 22.80 | 25.30 | % | 0 | 0 | 0.34 | -0.94 | 0.01 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 275.00 | 25.85 | 28.75 | % | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 280.00 | 30.60 | 33.50 | % | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 285.00 | 35.05 | 38.75 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 290.00 | 39.90 | 43.75 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 295.00 | 45.00 | 48.75 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 300.00 | 50.70 | 53.40 | 58.75 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 305.00 | 54.90 | 58.75 | 63.75 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 310.00 | 59.90 | 63.75 | 68.75 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 315.00 | 65.00 | 68.75 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 320.00 | 70.00 | 73.75 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 325.00 | 75.05 | 78.75 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 330.00 | 80.05 | 83.75 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 335.00 | 85.05 | 88.65 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 340.00 | 90.05 | 93.70 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 345.00 | 95.05 | 98.70 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |