Options Chain for T-MOBILE US INC COM (TMUS) - $242.88 as of 5/27/2025 1:19:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 108.75 | 111.60 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 140.00 | 103.75 | 106.60 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 145.00 | 98.75 | 101.60 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 150.00 | 93.75 | 96.60 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 155.00 | 88.75 | 91.60 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 160.00 | 83.75 | 86.60 | 88.75 | 0.00 | 0.00% | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 11:58:57 AM EST |
| 165.00 | 78.75 | 81.60 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 170.00 | 73.75 | 76.60 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 175.00 | 68.75 | 71.40 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 180.00 | 63.90 | 66.60 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 185.00 | 59.05 | 61.60 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 190.00 | 54.00 | 56.85 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 195.00 | 48.75 | 51.60 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 200.00 | 43.75 | 46.90 | 50.48 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 11:58:57 AM EST |
| 205.00 | 38.90 | 41.60 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 210.00 | 33.75 | 36.65 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 215.00 | 28.85 | 31.70 | 32.09 | 0.00 | 0.00% | 0 | 4 | 0.75 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 11:58:57 AM EST |
| 217.50 | 27.00 | 29.65 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 220.00 | 24.55 | 26.30 | 19.45 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.97 | 0.01 | -0.03 | 5/12/2025 | 5/27/2025 11:58:57 AM EST |
| 222.50 | 22.45 | 23.75 | % | 0 | 0 | 0.45 | 0.93 | 0.01 | -0.08 | 5/27/2025 11:58:57 AM EST | |||
| 225.00 | 19.85 | 21.25 | 19.09 | -6.26 | -24.70% | 4 | 4 | 0.41 | 0.92 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 227.50 | 18.15 | 19.05 | % | 0 | 0 | 0.39 | 0.90 | 0.01 | -0.10 | 5/27/2025 11:58:57 AM EST | |||
| 230.00 | 15.80 | 17.15 | 15.28 | +1.23 | +8.76% | 5 | 50 | 0.32 | 0.88 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 232.50 | 13.30 | 13.90 | 10.15 | 0.00 | 0.00% | 0 | 12 | 0.29 | 0.85 | 0.02 | -0.11 | 5/22/2025 | 5/27/2025 11:58:57 AM EST |
| 235.00 | 11.15 | 11.65 | 10.45 | +0.65 | +6.64% | 5 | 93 | 0.30 | 0.81 | 0.03 | -0.12 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 237.50 | 9.15 | 9.50 | 8.55 | +1.13 | +15.23% | 5 | 2 | 0.27 | 0.76 | 0.03 | -0.13 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 240.00 | 7.20 | 7.55 | 7.27 | +1.27 | +21.17% | 62 | 250 | 0.26 | 0.68 | 0.04 | -0.15 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 242.50 | 5.45 | 5.80 | 4.87 | +0.72 | +17.35% | 2 | 8 | 0.25 | 0.58 | 0.04 | -0.16 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 245.00 | 4.05 | 4.30 | 3.80 | +0.40 | +11.77% | 49 | 231 | 0.25 | 0.48 | 0.04 | -0.17 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 247.50 | 2.90 | 3.05 | 2.85 | +0.45 | +18.75% | 20 | 108 | 0.24 | 0.37 | 0.04 | -0.16 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 250.00 | 1.87 | 2.08 | 1.80 | +0.16 | +9.76% | 121 | 164 | 0.24 | 0.29 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 252.50 | 0.52 | 1.42 | 1.35 | +0.39 | +40.63% | 2 | 7 | 0.25 | 0.21 | 0.03 | -0.13 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 255.00 | 0.80 | 0.90 | 0.71 | -0.09 | -11.25% | 3 | 87 | 0.24 | 0.16 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 257.50 | 0.52 | 0.62 | 0.57 | +0.14 | +32.56% | 6 | 6 | 0.24 | 0.12 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 260.00 | 0.31 | 0.42 | 0.27 | -0.04 | -12.91% | 37 | 145 | 0.25 | 0.09 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 262.50 | 0.00 | 0.29 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.06 | 0.01 | -0.06 | 5/22/2025 | 5/27/2025 11:58:57 AM EST |
| 265.00 | 0.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 44 | 0.41 | 0.03 | 0.01 | -0.03 | 5/19/2025 | 5/27/2025 11:58:57 AM EST |
| 270.00 | 0.03 | 0.09 | 0.50 | 0.00 | 0.00% | 0 | 412 | 0.27 | 0.02 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 11:58:57 AM EST |
| 275.00 | 0.00 | 0.95 | 0.63 | 0.00 | 0.00% | 0 | 64 | 0.53 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 11:58:57 AM EST |
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 285.00 | 0.00 | 1.27 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 290.00 | 0.00 | 0.55 | 0.46 | 0.00 | 0.00% | 0 | 10 | 0.66 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 11:58:57 AM EST |
| 295.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 305.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 310.00 | 0.00 | 1.27 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 315.00 | 0.00 | 1.27 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 320.00 | 0.00 | 1.47 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 325.00 | 0.00 | 1.47 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 330.00 | 0.00 | 1.27 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 335.00 | 0.00 | 1.27 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 340.00 | 0.00 | 1.47 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 345.00 | 0.00 | 1.27 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 1.29 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 140.00 | 0.00 | 1.48 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 145.00 | 0.00 | 2.13 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 150.00 | 0.00 | 1.29 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 155.00 | 0.00 | 1.29 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 160.00 | 0.00 | 1.48 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 165.00 | 0.00 | 1.28 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 170.00 | 0.00 | 1.29 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 175.00 | 0.00 | 1.29 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 180.00 | 0.00 | 1.29 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 185.00 | 0.00 | 1.49 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 190.00 | 0.00 | 1.30 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 11:58:57 AM EST |
| 195.00 | 0.00 | 2.17 | 0.20 | 0.00 | 0.00% | 0 | 16 | 1.10 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 11:58:57 AM EST |
| 200.00 | 0.00 | 1.33 | 0.76 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 11:58:57 AM EST |
| 205.00 | 0.01 | 1.66 | 0.61 | 0.00 | 0.00% | 0 | 21 | 0.61 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 11:58:57 AM EST |
| 210.00 | 0.00 | 0.82 | 0.63 | 0.00 | 0.00% | 0 | 17 | 0.63 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 11:58:57 AM EST |
| 215.00 | 0.06 | 0.37 | 0.19 | -0.50 | -72.47% | 3 | 5 | 0.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 217.50 | 0.00 | 0.93 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 220.00 | 0.00 | 0.49 | 0.75 | 0.00 | 0.00% | 0 | 34 | 0.42 | -0.03 | 0.01 | -0.03 | 5/21/2025 | 5/27/2025 11:58:57 AM EST |
| 222.50 | 0.25 | 0.34 | 0.39 | -0.49 | -55.69% | 3 | 3 | 0.44 | -0.07 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 225.00 | 0.35 | 0.51 | 0.38 | -0.70 | -64.82% | 31 | 314 | 0.36 | -0.08 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 227.50 | 0.45 | 0.51 | 0.96 | 0.00 | 0.00% | 0 | 52 | 0.31 | -0.10 | 0.01 | -0.10 | 5/23/2025 | 5/27/2025 11:58:57 AM EST |
| 230.00 | 0.61 | 0.75 | 0.70 | -0.70 | -50.00% | 14 | 580 | 0.31 | -0.12 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 232.50 | 0.78 | 1.08 | 1.48 | 0.00 | 0.00% | 0 | 40 | 0.36 | -0.15 | 0.02 | -0.11 | 5/23/2025 | 5/27/2025 11:58:57 AM EST |
| 235.00 | 1.13 | 1.25 | 1.15 | -1.22 | -51.48% | 131 | 88 | 0.28 | -0.19 | 0.03 | -0.12 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 237.50 | 1.55 | 1.65 | 1.64 | -2.26 | -57.95% | 38 | 18 | 0.27 | -0.24 | 0.03 | -0.13 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 240.00 | 2.15 | 2.43 | 2.21 | -1.38 | -38.44% | 50 | 577 | 0.26 | -0.32 | 0.04 | -0.15 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 242.50 | 2.92 | 3.10 | 3.35 | -1.45 | -30.21% | 6 | 2 | 0.25 | -0.42 | 0.04 | -0.16 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 245.00 | 3.90 | 4.10 | 4.40 | -2.97 | -40.30% | 6 | 37 | 0.25 | -0.52 | 0.04 | -0.17 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 247.50 | 5.20 | 5.45 | 7.03 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.63 | 0.04 | -0.16 | 5/19/2025 | 5/27/2025 11:58:57 AM EST |
| 250.00 | 6.70 | 7.10 | 7.21 | -3.49 | -32.62% | 1 | 28 | 0.24 | -0.71 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 11:58:57 AM EST |
| 252.50 | 8.55 | 8.90 | 13.32 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.79 | 0.03 | -0.13 | 5/22/2025 | 5/27/2025 11:58:57 AM EST |
| 255.00 | 10.60 | 11.05 | 10.10 | 0.00 | 0.00% | 0 | 22 | 0.25 | -0.84 | 0.02 | -0.11 | 5/8/2025 | 5/27/2025 11:58:57 AM EST |
| 257.50 | 12.70 | 13.40 | % | 0 | 0 | 0.23 | -0.88 | 0.02 | -0.10 | 5/27/2025 11:58:57 AM EST | |||
| 260.00 | 14.70 | 15.70 | 13.17 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.91 | 0.01 | -0.08 | 5/8/2025 | 5/27/2025 11:58:57 AM EST |
| 262.50 | 17.15 | 18.10 | % | 0 | 0 | 0.36 | -0.94 | 0.01 | -0.06 | 5/27/2025 11:58:57 AM EST | |||
| 265.00 | 19.40 | 20.50 | % | 0 | 0 | 0.38 | -0.97 | 0.01 | -0.03 | 5/27/2025 11:58:57 AM EST | |||
| 270.00 | 24.40 | 27.05 | % | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.03 | 5/27/2025 11:58:57 AM EST | |||
| 275.00 | 29.20 | 32.05 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 280.00 | 34.15 | 37.05 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 285.00 | 39.15 | 42.00 | 43.04 | 0.00 | 0.00% | 0 | 1 | 0.76 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 11:58:57 AM EST |
| 290.00 | 44.15 | 47.00 | 47.98 | 0.00 | 0.00% | 0 | 1 | 0.87 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 11:58:57 AM EST |
| 295.00 | 48.60 | 51.40 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 300.00 | 53.55 | 57.00 | 66.07 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 11:58:57 AM EST |
| 305.00 | 58.70 | 62.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 310.00 | 64.40 | 67.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 315.00 | 69.20 | 72.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 320.00 | 74.15 | 77.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 325.00 | 79.15 | 82.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 330.00 | 83.55 | 87.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 335.00 | 89.20 | 92.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 340.00 | 94.15 | 97.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST | |||
| 345.00 | 98.50 | 101.95 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:57 AM EST |