Options Chain for T-MOBILE US INC COM (TMUS) - $232.77 as of 4/25/2025 9:09:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 96.10 | 99.25 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 140.00 | 91.10 | 94.55 | 123.80 | 0.00 | 0.00% | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 145.00 | 86.15 | 89.65 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 150.00 | 81.15 | 84.65 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 155.00 | 76.15 | 79.70 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 160.00 | 71.15 | 74.70 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 165.00 | 66.15 | 69.10 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 170.00 | 61.20 | 64.70 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 175.00 | 56.20 | 59.65 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 180.00 | 51.20 | 54.75 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 185.00 | 46.25 | 49.35 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 190.00 | 41.25 | 44.30 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 195.00 | 36.35 | 39.25 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 4/25/2025 3:59:59 PM EST | |||
| 200.00 | 31.40 | 34.35 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.04 | 4/25/2025 3:59:59 PM EST | |||
| 205.00 | 26.75 | 29.65 | % | 0 | 0 | 0.52 | 0.96 | 0.00 | -0.07 | 4/25/2025 3:59:59 PM EST | |||
| 210.00 | 21.75 | 25.00 | 23.06 | % | 2 | 0 | 0.48 | 0.93 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 215.00 | 18.10 | 19.30 | % | 0 | 0 | 0.33 | 0.88 | 0.01 | -0.13 | 4/25/2025 3:59:59 PM EST | |||
| 220.00 | 14.00 | 14.95 | 14.45 | % | 1 | 0 | 0.31 | 0.81 | 0.02 | -0.16 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 225.00 | 9.55 | 10.85 | 10.67 | % | 15 | 0 | 0.29 | 0.72 | 0.02 | -0.19 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 230.00 | 6.95 | 7.30 | 7.12 | % | 56 | 0 | 0.30 | 0.60 | 0.03 | -0.20 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 235.00 | 4.05 | 4.45 | 4.25 | % | 260 | 0 | 0.28 | 0.45 | 0.03 | -0.19 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 237.50 | 2.99 | 3.35 | 2.93 | % | 237 | 0 | 0.28 | 0.37 | 0.03 | -0.17 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 240.00 | 2.12 | 2.40 | 2.18 | -25.67 | -92.18% | 171 | 3 | 0.27 | 0.29 | 0.03 | -0.15 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 242.50 | 0.95 | 1.75 | 1.45 | -17.20 | -92.23% | 20 | 0 | 0.25 | 0.22 | 0.02 | -0.13 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 245.00 | 0.95 | 1.25 | 1.15 | -13.65 | -92.23% | 197 | 3 | 0.26 | 0.17 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 247.50 | 0.60 | 0.87 | 0.97 | % | 145 | 0 | 0.26 | 0.12 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 250.00 | 0.50 | 0.80 | 0.52 | -18.08 | -97.21% | 151 | 3 | 0.29 | 0.09 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 252.50 | 0.37 | 0.45 | 0.38 | -14.12 | -97.38% | 26 | 3 | 0.27 | 0.06 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 255.00 | 0.18 | 0.54 | 0.18 | -12.42 | -98.58% | 31 | 105 | 0.33 | 0.04 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 257.50 | 0.15 | 1.08 | 0.37 | -10.68 | -96.66% | 3 | 104 | 0.37 | 0.03 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 260.00 | 0.01 | 0.88 | 0.20 | -10.25 | -98.09% | 228 | 161 | 0.37 | 0.02 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 262.50 | 0.03 | 0.55 | 0.13 | -8.37 | -98.48% | 42 | 12 | 0.37 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 265.00 | 0.00 | 0.86 | 0.30 | -6.95 | -95.87% | 3 | 64 | 0.43 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 267.50 | 0.00 | 0.73 | 0.67 | -5.13 | -88.45% | 1 | 10 | 0.45 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 270.00 | 0.00 | 0.40 | 0.13 | -4.92 | -97.43% | 63 | 90 | 0.35 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 272.50 | 0.00 | 0.15 | 0.15 | -3.95 | -96.35% | 23 | 23 | 0.46 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 275.00 | 0.00 | 0.88 | 0.20 | -2.99 | -93.73% | 2 | 24 | 0.54 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 277.50 | 0.00 | 1.66 | 2.80 | 0.00 | 0.00% | 0 | 42 | 0.66 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 280.00 | 0.00 | 0.75 | 0.10 | -1.92 | -95.05% | 42 | 56 | 0.56 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 282.50 | 0.00 | 0.55 | 0.15 | -1.65 | -91.67% | 10 | 12 | 0.54 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 285.00 | 0.01 | 0.10 | 0.08 | -1.26 | -94.03% | 23 | 445 | 0.41 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 287.50 | 0.00 | 0.95 | 0.01 | -1.04 | -99.05% | 1 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 290.00 | 0.00 | 0.49 | 0.05 | -0.87 | -94.57% | 2 | 7 | 0.62 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 295.00 | 0.00 | 1.56 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 300.00 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 305.00 | 0.00 | 0.10 | 0.07 | % | 200 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 310.00 | 0.00 | 0.05 | 0.08 | % | 3 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 315.00 | 0.00 | 0.77 | 0.05 | % | 4 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 320.00 | 0.00 | 0.59 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 325.00 | 0.00 | 1.28 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 330.00 | 0.00 | 1.28 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 335.00 | 0.00 | 1.28 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 340.00 | 0.00 | 1.27 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 345.00 | 0.00 | 1.27 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 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 | 1.00 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.31 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.91 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 1.31 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 1.31 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 1.31 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 1.31 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 1.31 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 1.32 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 1.32 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 1.34 | 1.10 | 0.00 | 0.00% | 0 | 250 | 0.85 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 1.37 | 0.69 | 0.00 | 0.00% | 0 | 309 | 0.77 | 0.00 | 0.00 | -0.01 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 1.41 | 0.89 | 0.00 | 0.00% | 0 | 267 | 0.70 | -0.01 | 0.00 | -0.02 | 4/8/2025 | 4/25/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 1.43 | 0.18 | -0.68 | -79.07% | 11 | 259 | 0.60 | -0.01 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 205.00 | 0.00 | 0.88 | 0.93 | 0.00 | 0.00% | 0 | 9 | 0.41 | -0.04 | 0.00 | -0.07 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 210.00 | 0.41 | 0.69 | 0.47 | -0.01 | -2.09% | 9 | 11 | 0.37 | -0.07 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 215.00 | 0.45 | 1.26 | 0.90 | -0.93 | -50.82% | 94 | 11 | 0.34 | -0.12 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 220.00 | 1.30 | 1.74 | 1.63 | +1.12 | +219.61% | 37 | 112 | 0.33 | -0.19 | 0.02 | -0.16 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 225.00 | 2.33 | 2.78 | 2.61 | -3.83 | -59.48% | 41 | 1 | 0.32 | -0.28 | 0.02 | -0.19 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 230.00 | 3.80 | 4.60 | 4.31 | +3.43 | +389.78% | 28 | 16 | 0.31 | -0.40 | 0.03 | -0.20 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 235.00 | 6.00 | 6.50 | 6.75 | +5.56 | +467.23% | 410 | 19 | 0.28 | -0.55 | 0.03 | -0.19 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 237.50 | 7.40 | 7.85 | 8.25 | % | 9 | 0 | 0.27 | -0.63 | 0.03 | -0.17 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 240.00 | 8.90 | 10.50 | 10.05 | +8.25 | +458.34% | 25 | 25 | 0.26 | -0.71 | 0.03 | -0.15 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 242.50 | 10.45 | 11.30 | 11.81 | +9.62 | +439.27% | 3 | 20 | 0.33 | -0.78 | 0.02 | -0.13 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 245.00 | 12.65 | 13.55 | 13.80 | +11.24 | +439.07% | 13 | 28 | 0.25 | -0.83 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 247.50 | 14.90 | 16.15 | 4.05 | 0.00 | 0.00% | 0 | 5 | 0.29 | -0.88 | 0.02 | -0.09 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 250.00 | 16.90 | 18.25 | 18.35 | +14.25 | +347.57% | 11 | 15 | 0.36 | -0.91 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 252.50 | 18.85 | 21.75 | 5.90 | 0.00 | 0.00% | 0 | 4 | 0.43 | -0.94 | 0.01 | -0.05 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 255.00 | 21.45 | 23.30 | 5.60 | 0.00 | 0.00% | 0 | 6 | 0.42 | -0.96 | 0.01 | -0.04 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 257.50 | 23.75 | 25.95 | 20.00 | +13.10 | +189.86% | 2 | 3 | 0.54 | -0.97 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 260.00 | 26.35 | 29.05 | 27.67 | +20.06 | +263.61% | 7 | 16 | 0.55 | -0.98 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 262.50 | 28.75 | 31.70 | 8.75 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.99 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 265.00 | 31.20 | 34.10 | 32.40 | +22.55 | +228.94% | 54 | 36 | 0.64 | -0.99 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 267.50 | 33.20 | 36.70 | 11.35 | 0.00 | 0.00% | 0 | 1 | 0.67 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 270.00 | 36.35 | 39.20 | 12.85 | 0.00 | 0.00% | 0 | 12 | 0.70 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 272.50 | 38.15 | 41.70 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 275.00 | 40.95 | 44.20 | 15.22 | 0.00 | 0.00% | 0 | 6 | 0.72 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 277.50 | 43.15 | 46.70 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 280.00 | 46.10 | 49.20 | 30.90 | 0.00 | 0.00% | 0 | 3 | 0.76 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:59 PM EST |
| 282.50 | 48.70 | 51.70 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 285.00 | 51.25 | 54.20 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 287.50 | 53.60 | 56.70 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 290.00 | 56.00 | 59.20 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 295.00 | 60.65 | 64.20 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 300.00 | 65.65 | 69.20 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 305.00 | 71.20 | 74.20 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 310.00 | 75.65 | 79.20 | 63.20 | 0.00 | 0.00% | 0 | 1 | 1.09 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:59 PM EST |
| 315.00 | 80.65 | 84.20 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 320.00 | 85.65 | 89.20 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 325.00 | 90.65 | 94.20 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 330.00 | 96.15 | 99.20 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 335.00 | 100.65 | 104.20 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 340.00 | 105.65 | 109.20 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 345.00 | 110.65 | 114.20 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST |