Options Chain for T-MOBILE US INC COM (TMUS) - $242.20 as of 5/30/2025 9:50:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 106.00 | 109.55 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 140.00 | 101.00 | 104.55 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 145.00 | 96.05 | 99.60 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 150.00 | 91.05 | 94.65 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 155.00 | 86.15 | 89.90 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 160.00 | 81.15 | 84.70 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 165.00 | 76.20 | 79.75 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 170.00 | 71.25 | 74.80 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 175.00 | 66.30 | 70.15 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 180.00 | 61.35 | 64.95 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 185.00 | 56.50 | 60.25 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 190.00 | 51.55 | 55.35 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 195.00 | 46.65 | 50.35 | % | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.03 | 5/30/2025 3:59:54 PM EST | |||
| 200.00 | 41.85 | 45.40 | % | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.03 | 5/30/2025 3:59:54 PM EST | |||
| 205.00 | 37.00 | 40.80 | % | 0 | 0 | 0.47 | 0.96 | 0.00 | -0.04 | 5/30/2025 3:59:54 PM EST | |||
| 210.00 | 32.25 | 36.05 | % | 0 | 0 | 0.38 | 0.94 | 0.00 | -0.05 | 5/30/2025 3:59:54 PM EST | |||
| 215.00 | 28.45 | 30.65 | 29.40 | % | 1 | 0 | 0.34 | 0.90 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 220.00 | 24.15 | 26.15 | % | 0 | 0 | 0.32 | 0.86 | 0.01 | -0.08 | 5/30/2025 3:59:54 PM EST | |||
| 225.00 | 19.90 | 21.80 | % | 0 | 0 | 0.30 | 0.80 | 0.01 | -0.09 | 5/30/2025 3:59:54 PM EST | |||
| 230.00 | 15.95 | 17.75 | % | 0 | 0 | 0.29 | 0.74 | 0.01 | -0.10 | 5/30/2025 3:59:54 PM EST | |||
| 235.00 | 12.50 | 14.00 | % | 0 | 0 | 0.27 | 0.66 | 0.02 | -0.11 | 5/30/2025 3:59:54 PM EST | |||
| 240.00 | 9.40 | 10.90 | % | 0 | 0 | 0.27 | 0.57 | 0.02 | -0.11 | 5/30/2025 3:59:54 PM EST | |||
| 245.00 | 6.70 | 7.95 | 7.30 | % | 3 | 0 | 0.25 | 0.47 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 250.00 | 4.60 | 5.80 | 4.65 | % | 1 | 0 | 0.25 | 0.37 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 255.00 | 2.04 | 3.85 | % | 0 | 0 | 0.22 | 0.28 | 0.02 | -0.09 | 5/30/2025 3:59:54 PM EST | |||
| 260.00 | 0.53 | 2.82 | 2.17 | % | 2 | 0 | 0.22 | 0.19 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 265.00 | 0.00 | 3.15 | % | 0 | 0 | 0.27 | 0.13 | 0.01 | -0.05 | 5/30/2025 3:59:54 PM EST | |||
| 270.00 | 0.00 | 2.83 | % | 0 | 0 | 0.33 | 0.08 | 0.01 | -0.04 | 5/30/2025 3:59:54 PM EST | |||
| 275.00 | 0.00 | 1.62 | % | 0 | 0 | 0.30 | 0.05 | 0.01 | -0.03 | 5/30/2025 3:59:54 PM EST | |||
| 280.00 | 0.00 | 2.44 | % | 0 | 0 | 0.38 | 0.03 | 0.00 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 285.00 | 0.00 | 2.34 | % | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 290.00 | 0.00 | 2.28 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 295.00 | 0.00 | 2.24 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 300.00 | 0.00 | 2.21 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 305.00 | 0.00 | 2.19 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 310.00 | 0.00 | 2.18 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 315.00 | 0.00 | 2.17 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 320.00 | 0.00 | 2.16 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 325.00 | 0.00 | 2.15 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 330.00 | 0.00 | 2.15 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 335.00 | 0.00 | 2.14 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 340.00 | 0.00 | 2.14 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 345.00 | 0.00 | 2.14 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 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 | 2.13 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.14 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 2.14 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.16 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.18 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 2.20 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.22 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.24 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.28 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.33 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.40 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 2.49 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.03 | 5/30/2025 3:59:54 PM EST | |||
| 200.00 | 0.00 | 2.60 | % | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.03 | 5/30/2025 3:59:54 PM EST | |||
| 205.00 | 0.00 | 2.73 | % | 0 | 0 | 0.49 | -0.04 | 0.00 | -0.04 | 5/30/2025 3:59:54 PM EST | |||
| 210.00 | 0.00 | 1.62 | % | 0 | 0 | 0.37 | -0.06 | 0.00 | -0.05 | 5/30/2025 3:59:54 PM EST | |||
| 215.00 | 0.00 | 3.25 | 1.43 | % | 1 | 0 | 0.37 | -0.10 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 220.00 | 0.27 | 2.91 | 1.93 | -1.17 | -37.75% | 1 | 1 | 0.27 | -0.14 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 225.00 | 0.61 | 2.98 | % | 0 | 0 | 0.23 | -0.20 | 0.01 | -0.09 | 5/30/2025 3:59:54 PM EST | |||
| 230.00 | 2.61 | 3.80 | 3.45 | -1.65 | -32.36% | 3 | 2 | 0.25 | -0.26 | 0.01 | -0.10 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 235.00 | 3.50 | 5.45 | % | 0 | 0 | 0.24 | -0.34 | 0.02 | -0.11 | 5/30/2025 3:59:54 PM EST | |||
| 240.00 | 6.00 | 8.50 | 7.00 | % | 1 | 0 | 0.26 | -0.43 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 245.00 | 8.20 | 9.75 | % | 0 | 0 | 0.24 | -0.53 | 0.02 | -0.11 | 5/30/2025 3:59:54 PM EST | |||
| 250.00 | 10.85 | 13.05 | % | 0 | 0 | 0.23 | -0.63 | 0.02 | -0.10 | 5/30/2025 3:59:54 PM EST | |||
| 255.00 | 14.30 | 15.35 | 15.84 | % | 1 | 0 | 0.21 | -0.72 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 260.00 | 17.90 | 20.10 | % | 0 | 0 | 0.21 | -0.81 | 0.02 | -0.07 | 5/30/2025 3:59:54 PM EST | |||
| 265.00 | 21.75 | 24.30 | % | 0 | 0 | 0.18 | -0.87 | 0.01 | -0.05 | 5/30/2025 3:59:54 PM EST | |||
| 270.00 | 26.30 | 30.00 | % | 0 | 0 | 0.32 | -0.92 | 0.01 | -0.04 | 5/30/2025 3:59:54 PM EST | |||
| 275.00 | 31.25 | 34.85 | % | 0 | 0 | 0.37 | -0.95 | 0.01 | -0.03 | 5/30/2025 3:59:54 PM EST | |||
| 280.00 | 36.20 | 39.75 | % | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 285.00 | 41.20 | 44.75 | % | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 290.00 | 46.20 | 49.75 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 295.00 | 51.20 | 54.70 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 300.00 | 56.20 | 59.75 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 305.00 | 61.20 | 64.75 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 310.00 | 66.20 | 69.75 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 315.00 | 71.20 | 74.70 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 320.00 | 76.20 | 79.75 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 325.00 | 81.20 | 84.75 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 330.00 | 86.20 | 89.65 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 335.00 | 91.20 | 94.75 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 340.00 | 96.20 | 99.75 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 345.00 | 101.20 | 104.75 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |