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 | 111.80 | 115.45 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 140.00 | 106.75 | 110.45 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 145.00 | 101.80 | 105.45 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 150.00 | 96.80 | 100.55 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 155.00 | 91.85 | 95.50 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 160.00 | 86.95 | 90.65 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 165.00 | 81.85 | 85.65 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 170.00 | 76.90 | 80.65 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 175.00 | 72.00 | 75.70 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 180.00 | 67.00 | 70.65 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 185.00 | 62.05 | 65.65 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 190.00 | 57.10 | 60.85 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 195.00 | 52.20 | 55.85 | % | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 200.00 | 47.35 | 51.00 | % | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 205.00 | 42.50 | 46.15 | % | 0 | 0 | 0.51 | 0.94 | 0.00 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 210.00 | 37.65 | 41.35 | % | 0 | 0 | 0.51 | 0.92 | 0.00 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 215.00 | 33.00 | 36.55 | % | 0 | 0 | 0.47 | 0.89 | 0.01 | -0.08 | 5/5/2025 3:59:55 PM EST | |||
| 220.00 | 28.25 | 31.90 | % | 0 | 0 | 0.43 | 0.87 | 0.01 | -0.08 | 5/5/2025 3:59:55 PM EST | |||
| 225.00 | 25.20 | 27.15 | % | 0 | 0 | 0.31 | 0.83 | 0.01 | -0.09 | 5/5/2025 3:59:55 PM EST | |||
| 230.00 | 20.85 | 22.35 | % | 0 | 0 | 0.31 | 0.79 | 0.01 | -0.10 | 5/5/2025 3:59:55 PM EST | |||
| 235.00 | 17.00 | 18.05 | % | 0 | 0 | 0.29 | 0.73 | 0.01 | -0.11 | 5/5/2025 3:59:55 PM EST | |||
| 240.00 | 13.00 | 14.75 | % | 0 | 0 | 0.28 | 0.67 | 0.02 | -0.11 | 5/5/2025 3:59:55 PM EST | |||
| 245.00 | 10.05 | 11.05 | % | 0 | 0 | 0.27 | 0.59 | 0.02 | -0.11 | 5/5/2025 3:59:55 PM EST | |||
| 250.00 | 7.35 | 8.30 | 7.45 | -1.42 | -16.01% | 40 | 39 | 0.26 | 0.49 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 255.00 | 5.20 | 5.85 | 6.19 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.38 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 260.00 | 2.86 | 4.60 | % | 0 | 0 | 0.25 | 0.28 | 0.02 | -0.08 | 5/5/2025 3:59:55 PM EST | |||
| 265.00 | 1.16 | 3.10 | 2.77 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.21 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 270.00 | 1.05 | 2.20 | 1.59 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.15 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 275.00 | 0.49 | 3.05 | % | 0 | 0 | 0.28 | 0.10 | 0.01 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 280.00 | 0.25 | 2.74 | % | 0 | 0 | 0.28 | 0.08 | 0.01 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 285.00 | 0.03 | 2.52 | % | 0 | 0 | 0.40 | 0.04 | 0.00 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 290.00 | 0.00 | 1.68 | % | 0 | 0 | 0.41 | 0.03 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 295.00 | 0.00 | 1.58 | % | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 300.00 | 0.00 | 1.54 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 305.00 | 0.00 | 1.51 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 310.00 | 0.00 | 1.49 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 315.00 | 0.00 | 2.14 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 320.00 | 0.00 | 1.45 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 325.00 | 0.00 | 1.43 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 330.00 | 0.00 | 1.43 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 335.00 | 0.00 | 1.42 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 340.00 | 0.00 | 1.42 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 345.00 | 0.00 | 1.42 | % | 0 | 0 | 0.69 | 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 | 1.42 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.43 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 1.43 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 1.44 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 1.46 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 1.48 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 1.50 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 1.53 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 1.55 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 1.59 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 1.63 | % | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 1.69 | % | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 195.00 | 0.04 | 1.78 | % | 0 | 0 | 0.37 | -0.03 | 0.00 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 200.00 | 0.11 | 2.56 | % | 0 | 0 | 0.57 | -0.03 | 0.00 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 205.00 | 0.11 | 2.01 | % | 0 | 0 | 0.38 | -0.06 | 0.00 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 210.00 | 0.32 | 2.21 | % | 0 | 0 | 0.37 | -0.08 | 0.00 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 215.00 | 0.81 | 1.29 | % | 0 | 0 | 0.33 | -0.11 | 0.01 | -0.08 | 5/5/2025 3:59:55 PM EST | |||
| 220.00 | 1.12 | 1.63 | % | 0 | 0 | 0.31 | -0.13 | 0.01 | -0.08 | 5/5/2025 3:59:55 PM EST | |||
| 225.00 | 1.74 | 2.14 | % | 0 | 0 | 0.30 | -0.17 | 0.01 | -0.09 | 5/5/2025 3:59:55 PM EST | |||
| 230.00 | 2.40 | 3.10 | 3.29 | +0.63 | +23.69% | 150 | 152 | 0.30 | -0.21 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 235.00 | 3.30 | 4.20 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.27 | 0.01 | -0.11 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 240.00 | 4.25 | 5.50 | % | 0 | 0 | 0.27 | -0.33 | 0.02 | -0.11 | 5/5/2025 3:59:55 PM EST | |||
| 245.00 | 6.40 | 7.25 | 6.50 | 0.00 | 0.00% | 0 | 300 | 0.26 | -0.41 | 0.02 | -0.11 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 250.00 | 8.65 | 9.65 | 9.10 | % | 32 | 0 | 0.26 | -0.51 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 255.00 | 11.40 | 12.45 | % | 0 | 0 | 0.26 | -0.62 | 0.02 | -0.09 | 5/5/2025 3:59:55 PM EST | |||
| 260.00 | 14.10 | 15.95 | % | 0 | 0 | 0.24 | -0.72 | 0.02 | -0.08 | 5/5/2025 3:59:55 PM EST | |||
| 265.00 | 17.00 | 20.80 | % | 0 | 0 | 0.23 | -0.79 | 0.02 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 270.00 | 21.30 | 25.00 | % | 0 | 0 | 0.34 | -0.85 | 0.01 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 275.00 | 26.65 | 29.45 | % | 0 | 0 | 0.35 | -0.90 | 0.01 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 280.00 | 31.15 | 34.00 | % | 0 | 0 | 0.38 | -0.92 | 0.01 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 285.00 | 36.00 | 38.90 | % | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 290.00 | 40.05 | 43.75 | % | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 295.00 | 45.00 | 48.65 | % | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 300.00 | 49.95 | 53.70 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 305.00 | 55.00 | 58.70 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 310.00 | 60.05 | 63.65 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 315.00 | 65.00 | 68.70 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 320.00 | 69.90 | 73.70 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 325.00 | 74.90 | 78.60 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 330.00 | 79.90 | 83.65 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 335.00 | 84.90 | 88.70 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 340.00 | 89.90 | 93.70 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 345.00 | 94.95 | 98.65 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |