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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 166.55 | 170.00 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 85.00 | 161.55 | 165.40 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 90.00 | 156.60 | 160.15 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 95.00 | 151.65 | 155.40 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 100.00 | 146.65 | 150.30 | 148.54 | 0.00 | 0.00% | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 11/27/2024 | 5/5/2025 3:59:55 PM EST |
| 105.00 | 141.65 | 145.15 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 110.00 | 136.65 | 140.35 | % | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 115.00 | 131.70 | 135.40 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 120.00 | 126.70 | 130.40 | % | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 125.00 | 121.75 | 125.50 | 146.60 | 0.00 | 0.00% | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 3:59:55 PM EST |
| 130.00 | 116.75 | 120.45 | 129.50 | 0.00 | 0.00% | 0 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 3:59:55 PM EST |
| 135.00 | 111.80 | 115.45 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 140.00 | 106.80 | 110.55 | 127.61 | 0.00 | 0.00% | 0 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:55 PM EST |
| 145.00 | 101.85 | 105.55 | 76.10 | 0.00 | 0.00% | 0 | 4 | 1.02 | 1.00 | 0.00 | -0.01 | 10/16/2024 | 5/5/2025 3:59:55 PM EST |
| 150.00 | 96.90 | 100.60 | 114.40 | 0.00 | 0.00% | 0 | 12 | 1.00 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 5/5/2025 3:59:55 PM EST |
| 155.00 | 91.95 | 95.55 | 113.24 | 0.00 | 0.00% | 0 | 16 | 0.88 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:55 PM EST |
| 160.00 | 87.00 | 90.60 | 102.35 | 0.00 | 0.00% | 0 | 358 | 0.87 | 0.99 | 0.00 | -0.02 | 2/13/2025 | 5/5/2025 3:59:55 PM EST |
| 165.00 | 82.05 | 85.55 | 68.50 | 0.00 | 0.00% | 0 | 454 | 0.78 | 0.99 | 0.00 | -0.02 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 170.00 | 77.05 | 80.70 | 69.35 | 0.00 | 0.00% | 0 | 422 | 0.77 | 0.98 | 0.00 | -0.03 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 175.00 | 72.10 | 75.65 | 97.35 | 0.00 | 0.00% | 0 | 1,494 | 0.68 | 0.98 | 0.00 | -0.03 | 2/25/2025 | 5/5/2025 3:59:55 PM EST |
| 180.00 | 67.20 | 70.90 | 88.20 | 0.00 | 0.00% | 0 | 582 | 0.66 | 0.97 | 0.00 | -0.04 | 3/31/2025 | 5/5/2025 3:59:55 PM EST |
| 185.00 | 62.30 | 65.30 | 61.50 | 0.00 | 0.00% | 0 | 556 | 0.60 | 0.97 | 0.00 | -0.04 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 190.00 | 57.30 | 61.00 | 62.50 | 0.00 | 0.00% | 0 | 2,149 | 0.59 | 0.96 | 0.00 | -0.05 | 4/8/2025 | 5/5/2025 3:59:55 PM EST |
| 195.00 | 52.40 | 56.05 | 40.70 | 0.00 | 0.00% | 0 | 825 | 0.54 | 0.94 | 0.00 | -0.06 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 200.00 | 47.55 | 51.25 | 36.80 | 0.00 | 0.00% | 0 | 1,831 | 0.52 | 0.94 | 0.00 | -0.06 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 210.00 | 39.05 | 40.70 | 39.95 | 0.00 | 0.00% | 0 | 1,487 | 0.42 | 0.89 | 0.01 | -0.09 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 220.00 | 30.20 | 31.65 | 32.11 | 0.00 | 0.00% | 0 | 1,245 | 0.31 | 0.85 | 0.01 | -0.10 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 230.00 | 21.85 | 22.25 | 21.60 | -1.65 | -7.10% | 10 | 936 | 0.29 | 0.79 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 240.00 | 13.65 | 15.60 | 13.74 | -1.40 | -9.25% | 9 | 2,149 | 0.26 | 0.67 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 250.00 | 8.35 | 8.60 | 8.45 | -0.59 | -6.53% | 183 | 1,590 | 0.26 | 0.49 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 260.00 | 4.25 | 4.50 | 4.25 | -0.47 | -9.96% | 95 | 3,422 | 0.25 | 0.32 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 270.00 | 1.81 | 2.17 | 1.98 | -0.32 | -13.92% | 13 | 2,509 | 0.24 | 0.18 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 280.00 | 0.54 | 1.55 | 0.90 | -0.17 | -15.89% | 2 | 1,578 | 0.25 | 0.10 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 290.00 | 0.28 | 0.50 | 0.38 | -0.08 | -17.40% | 83 | 1,374 | 0.25 | 0.05 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 300.00 | 0.06 | 0.60 | 0.27 | 0.00 | 0.00% | 0 | 1,067 | 0.27 | 0.02 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 310.00 | 0.02 | 2.25 | 0.18 | 0.00 | 0.00% | 0 | 208 | 0.36 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 320.00 | 0.00 | 1.36 | 1.19 | 0.00 | 0.00% | 0 | 82 | 0.53 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:55 PM EST |
| 330.00 | 0.00 | 1.48 | 0.08 | 0.00 | 0.00% | 0 | 40 | 0.58 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 340.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 46 | 0.35 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 350.00 | 0.00 | 1.28 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.66 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 360.00 | 0.00 | 2.14 | 0.36 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:55 PM EST |
| 370.00 | 0.00 | 2.14 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 380.00 | 0.00 | 2.13 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 390.00 | 0.00 | 2.13 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 400.00 | 0.00 | 2.13 | 0.23 | 0.00 | 0.00% | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.14 | 0.13 | 0.00 | 0.00% | 0 | 151 | 1.99 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.26 | 0.15 | 0.00 | 0.00% | 0 | 27 | 1.33 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 5/5/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 2.14 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 20 | 1.71 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 1,500 | 1.63 | 0.00 | 0.00 | 0.00 | 5/21/2024 | 5/5/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 1.31 | 0.03 | 0.00 | 0.00% | 0 | 69 | 1.55 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 2.17 | 0.60 | 0.00 | 0.00% | 0 | 403 | 1.48 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 5/5/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 2.18 | 0.65 | 0.00 | 0.00% | 0 | 68 | 1.41 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 2.19 | 0.13 | 0.00 | 0.00% | 0 | 358 | 1.34 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.16 | 0.10 | 0.00 | 0.00% | 0 | 439 | 0.83 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 130.00 | 0.10 | 0.23 | 0.12 | 0.00 | 0.00% | 0 | 1,931 | 0.78 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 135.00 | 0.01 | 1.40 | 0.50 | 0.00 | 0.00% | 0 | 688 | 1.16 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 2.26 | 0.22 | 0.00 | 0.00% | 0 | 1,768 | 1.10 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:55 PM EST |
| 145.00 | 0.02 | 1.00 | 0.14 | 0.00 | 0.00% | 0 | 4,296 | 0.71 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 150.00 | 0.03 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 3,697 | 0.83 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 3:59:55 PM EST |
| 155.00 | 0.01 | 1.50 | 0.17 | 0.00 | 0.00% | 0 | 2,678 | 0.94 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 160.00 | 0.01 | 1.11 | 0.99 | 0.00 | 0.00% | 0 | 3,862 | 0.66 | -0.01 | 0.00 | -0.02 | 4/10/2025 | 5/5/2025 3:59:55 PM EST |
| 165.00 | 0.02 | 0.69 | 1.36 | 0.00 | 0.00% | 0 | 1,251 | 0.61 | -0.01 | 0.00 | -0.02 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 170.00 | 0.01 | 0.95 | 1.11 | 0.00 | 0.00% | 0 | 2,997 | 0.51 | -0.02 | 0.00 | -0.03 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 175.00 | 0.12 | 2.45 | 0.32 | 0.00 | 0.00% | 0 | 2,717 | 0.60 | -0.02 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 180.00 | 0.14 | 1.50 | 0.61 | 0.00 | 0.00% | 0 | 892 | 0.49 | -0.03 | 0.00 | -0.04 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 185.00 | 0.25 | 2.56 | 0.42 | +0.02 | +5.00% | 1 | 809 | 0.54 | -0.03 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 190.00 | 0.20 | 2.63 | 0.53 | 0.00 | 0.00% | 0 | 999 | 0.49 | -0.04 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 195.00 | 0.42 | 1.55 | 0.62 | -0.08 | -11.43% | 1 | 1,893 | 0.44 | -0.06 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 200.00 | 0.25 | 2.83 | 0.78 | -0.01 | -1.27% | 2 | 2,108 | 0.44 | -0.06 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 210.00 | 0.84 | 1.38 | 1.12 | -0.05 | -4.28% | 2 | 1,170 | 0.35 | -0.11 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 220.00 | 1.72 | 1.98 | 1.87 | +0.04 | +2.19% | 15 | 2,477 | 0.32 | -0.15 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 230.00 | 3.10 | 3.30 | 3.15 | +0.15 | +5.00% | 88 | 4,594 | 0.30 | -0.21 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 240.00 | 5.50 | 5.70 | 5.60 | +0.25 | +4.68% | 101 | 2,078 | 0.27 | -0.33 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 250.00 | 9.45 | 9.70 | 9.75 | +0.75 | +8.34% | 112 | 618 | 0.26 | -0.51 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 260.00 | 15.20 | 16.45 | 15.60 | +1.12 | +7.74% | 11 | 639 | 0.25 | -0.68 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 270.00 | 22.10 | 23.55 | 22.40 | 0.00 | 0.00% | 0 | 460 | 0.24 | -0.82 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 280.00 | 30.85 | 34.15 | 22.95 | 0.00 | 0.00% | 0 | 38 | 0.35 | -0.90 | 0.01 | -0.04 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 290.00 | 40.15 | 43.85 | 29.40 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.95 | 0.00 | -0.02 | 4/16/2025 | 5/5/2025 3:59:55 PM EST |
| 300.00 | 49.90 | 53.75 | 38.00 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.01 | 4/16/2025 | 5/5/2025 3:59:55 PM EST |
| 310.00 | 60.05 | 63.70 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 320.00 | 70.05 | 73.70 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 330.00 | 80.05 | 83.75 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 340.00 | 90.05 | 93.70 | 102.20 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 5/5/2025 3:59:55 PM EST |
| 350.00 | 100.05 | 103.75 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 360.00 | 110.10 | 113.70 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 370.00 | 120.05 | 123.70 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 380.00 | 129.95 | 133.75 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 390.00 | 140.05 | 143.65 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 400.00 | 150.05 | 153.75 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |