Options Chain for T-MOBILE US INC COM (TMUS) - $247.49 as of 5/9/2025 3:53:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 107.60 | 111.10 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 140.00 | 102.30 | 106.10 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 145.00 | 97.05 | 101.15 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 150.00 | 92.35 | 96.15 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 155.00 | 87.70 | 91.20 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 160.00 | 82.65 | 86.15 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 165.00 | 77.75 | 81.25 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 170.00 | 72.85 | 76.30 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 175.00 | 67.80 | 71.35 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 180.00 | 62.60 | 66.35 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 185.00 | 57.70 | 61.50 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 190.00 | 52.80 | 56.60 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 195.00 | 47.95 | 51.70 | % | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.02 | 5/9/2025 4:00:04 PM EST | |||
| 200.00 | 43.45 | 46.90 | % | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.03 | 5/9/2025 4:00:04 PM EST | |||
| 205.00 | 38.65 | 42.15 | % | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.03 | 5/9/2025 4:00:04 PM EST | |||
| 210.00 | 34.60 | 37.50 | % | 0 | 0 | 0.45 | 0.92 | 0.01 | -0.04 | 5/9/2025 4:00:04 PM EST | |||
| 215.00 | 29.95 | 33.00 | % | 0 | 0 | 0.30 | 0.89 | 0.01 | -0.06 | 5/9/2025 4:00:04 PM EST | |||
| 220.00 | 26.00 | 27.20 | 32.94 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.84 | 0.01 | -0.07 | 5/8/2025 | 5/9/2025 4:00:04 PM EST |
| 225.00 | 21.95 | 23.10 | % | 0 | 0 | 0.28 | 0.80 | 0.01 | -0.08 | 5/9/2025 4:00:04 PM EST | |||
| 230.00 | 16.80 | 19.75 | % | 0 | 0 | 0.27 | 0.74 | 0.01 | -0.09 | 5/9/2025 4:00:04 PM EST | |||
| 235.00 | 14.25 | 16.05 | % | 0 | 0 | 0.27 | 0.67 | 0.01 | -0.10 | 5/9/2025 4:00:04 PM EST | |||
| 240.00 | 11.30 | 12.30 | 13.25 | % | 2 | 0 | 0.26 | 0.60 | 0.02 | -0.10 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 245.00 | 8.40 | 9.70 | 8.92 | % | 3 | 0 | 0.26 | 0.51 | 0.02 | -0.10 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 250.00 | 6.05 | 7.20 | 6.75 | % | 2 | 0 | 0.25 | 0.42 | 0.02 | -0.10 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 255.00 | 4.05 | 5.40 | 5.50 | % | 3 | 0 | 0.25 | 0.34 | 0.02 | -0.09 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 260.00 | 2.53 | 3.80 | % | 0 | 0 | 0.24 | 0.25 | 0.02 | -0.08 | 5/9/2025 4:00:04 PM EST | |||
| 265.00 | 0.45 | 2.72 | 2.91 | % | 1 | 0 | 0.21 | 0.18 | 0.01 | -0.06 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 270.00 | 0.15 | 2.08 | % | 0 | 0 | 0.22 | 0.13 | 0.01 | -0.05 | 5/9/2025 4:00:04 PM EST | |||
| 275.00 | 0.49 | 2.89 | % | 0 | 0 | 0.27 | 0.09 | 0.01 | -0.04 | 5/9/2025 4:00:04 PM EST | |||
| 280.00 | 0.00 | 2.72 | % | 0 | 0 | 0.36 | 0.06 | 0.01 | -0.03 | 5/9/2025 4:00:04 PM EST | |||
| 285.00 | 0.00 | 2.54 | % | 0 | 0 | 0.38 | 0.04 | 0.00 | -0.02 | 5/9/2025 4:00:04 PM EST | |||
| 290.00 | 0.00 | 2.42 | % | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 295.00 | 0.00 | 2.33 | % | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 300.00 | 0.00 | 2.26 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 305.00 | 0.00 | 2.22 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 310.00 | 0.00 | 2.19 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 315.00 | 0.00 | 2.17 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 320.00 | 0.00 | 2.15 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 325.00 | 0.00 | 2.14 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 330.00 | 0.00 | 2.14 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 335.00 | 0.00 | 2.13 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 340.00 | 0.00 | 2.13 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 345.00 | 0.00 | 2.13 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 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 | 2.17 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 140.00 | 0.00 | 2.19 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 145.00 | 0.00 | 2.20 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 150.00 | 0.00 | 2.21 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 155.00 | 0.00 | 2.23 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 160.00 | 0.00 | 2.25 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 165.00 | 0.00 | 2.27 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 170.00 | 0.00 | 2.30 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 175.00 | 0.00 | 2.34 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 180.00 | 0.00 | 2.38 | % | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 185.00 | 0.00 | 2.45 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 190.00 | 0.00 | 2.53 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 195.00 | 0.00 | 2.64 | % | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.02 | 5/9/2025 4:00:04 PM EST | |||
| 200.00 | 0.00 | 1.05 | % | 0 | 0 | 0.39 | -0.04 | 0.00 | -0.03 | 5/9/2025 4:00:04 PM EST | |||
| 205.00 | 0.00 | 2.77 | % | 0 | 0 | 0.47 | -0.05 | 0.00 | -0.03 | 5/9/2025 4:00:04 PM EST | |||
| 210.00 | 0.00 | 3.25 | % | 0 | 0 | 0.44 | -0.08 | 0.01 | -0.04 | 5/9/2025 4:00:04 PM EST | |||
| 215.00 | 1.35 | 2.31 | % | 0 | 0 | 0.31 | -0.11 | 0.01 | -0.06 | 5/9/2025 4:00:04 PM EST | |||
| 220.00 | 1.60 | 2.42 | 2.19 | % | 1 | 0 | 0.29 | -0.16 | 0.01 | -0.07 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 225.00 | 2.46 | 3.30 | % | 0 | 0 | 0.28 | -0.20 | 0.01 | -0.08 | 5/9/2025 4:00:04 PM EST | |||
| 230.00 | 3.30 | 4.50 | % | 0 | 0 | 0.27 | -0.26 | 0.01 | -0.09 | 5/9/2025 4:00:04 PM EST | |||
| 235.00 | 5.10 | 6.10 | % | 0 | 0 | 0.28 | -0.33 | 0.01 | -0.10 | 5/9/2025 4:00:04 PM EST | |||
| 240.00 | 6.70 | 8.70 | 6.40 | % | 2 | 0 | 0.28 | -0.40 | 0.02 | -0.10 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 245.00 | 8.90 | 10.05 | % | 0 | 0 | 0.26 | -0.49 | 0.02 | -0.10 | 5/9/2025 4:00:04 PM EST | |||
| 250.00 | 11.50 | 12.65 | % | 0 | 0 | 0.25 | -0.58 | 0.02 | -0.10 | 5/9/2025 4:00:04 PM EST | |||
| 255.00 | 13.65 | 16.40 | % | 0 | 0 | 0.24 | -0.66 | 0.02 | -0.09 | 5/9/2025 4:00:04 PM EST | |||
| 260.00 | 16.95 | 19.80 | % | 0 | 0 | 0.23 | -0.75 | 0.02 | -0.08 | 5/9/2025 4:00:04 PM EST | |||
| 265.00 | 21.00 | 24.05 | % | 0 | 0 | 0.22 | -0.82 | 0.01 | -0.06 | 5/9/2025 4:00:04 PM EST | |||
| 270.00 | 25.45 | 28.00 | % | 0 | 0 | 0.33 | -0.87 | 0.01 | -0.05 | 5/9/2025 4:00:04 PM EST | |||
| 275.00 | 30.00 | 33.15 | % | 0 | 0 | 0.35 | -0.91 | 0.01 | -0.04 | 5/9/2025 4:00:04 PM EST | |||
| 280.00 | 34.75 | 38.50 | % | 0 | 0 | 0.36 | -0.94 | 0.01 | -0.03 | 5/9/2025 4:00:04 PM EST | |||
| 285.00 | 39.60 | 43.35 | % | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.02 | 5/9/2025 4:00:04 PM EST | |||
| 290.00 | 44.50 | 48.20 | % | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 295.00 | 49.40 | 53.20 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 300.00 | 54.35 | 58.10 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 305.00 | 59.30 | 63.10 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 310.00 | 64.25 | 68.05 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 315.00 | 69.25 | 73.05 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 320.00 | 74.30 | 78.00 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 325.00 | 79.20 | 83.00 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 330.00 | 84.20 | 88.00 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 335.00 | 89.20 | 92.75 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 340.00 | 94.20 | 98.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 345.00 | 99.25 | 102.55 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST |