Options Chain for T-MOBILE US INC COM (TMUS) - $243.21 as of 6/3/2025 6:46:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 92.75 | 96.60 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/3/2025 4:00:01 PM EST | |||
| 155.00 | 87.90 | 91.75 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/3/2025 4:00:01 PM EST | |||
| 160.00 | 82.90 | 86.70 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/3/2025 4:00:01 PM EST | |||
| 165.00 | 78.10 | 81.75 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 6/3/2025 4:00:01 PM EST | |||
| 170.00 | 73.00 | 76.80 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 6/3/2025 4:00:01 PM EST | |||
| 175.00 | 68.00 | 71.95 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 6/3/2025 4:00:01 PM EST | |||
| 180.00 | 63.10 | 66.95 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.02 | 6/3/2025 4:00:01 PM EST | |||
| 185.00 | 58.15 | 62.15 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.03 | 6/3/2025 4:00:01 PM EST | |||
| 190.00 | 53.25 | 57.10 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.03 | 6/3/2025 4:00:01 PM EST | |||
| 195.00 | 48.50 | 52.30 | % | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.04 | 6/3/2025 4:00:01 PM EST | |||
| 200.00 | 43.55 | 47.40 | 43.80 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.96 | 0.00 | -0.05 | 5/30/2025 | 6/3/2025 4:00:01 PM EST |
| 210.00 | 35.25 | 36.75 | 35.21 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.92 | 0.01 | -0.07 | 6/2/2025 | 6/3/2025 4:00:01 PM EST |
| 220.00 | 26.50 | 27.45 | 26.75 | +1.05 | +4.09% | 3 | 7 | 0.29 | 0.86 | 0.01 | -0.09 | 6/3/2025 | 6/3/2025 4:00:01 PM EST |
| 230.00 | 18.15 | 18.70 | 18.70 | +0.60 | +3.32% | 6 | 17 | 0.27 | 0.76 | 0.01 | -0.10 | 6/3/2025 | 6/3/2025 4:00:01 PM EST |
| 240.00 | 11.00 | 11.50 | 10.75 | -0.55 | -4.87% | 22 | 108 | 0.25 | 0.61 | 0.02 | -0.11 | 6/3/2025 | 6/3/2025 4:00:01 PM EST |
| 250.00 | 5.80 | 6.00 | 5.75 | -0.07 | -1.21% | 323 | 1,058 | 0.23 | 0.42 | 0.02 | -0.10 | 6/3/2025 | 6/3/2025 4:00:01 PM EST |
| 260.00 | 2.16 | 2.88 | 2.58 | -0.15 | -5.50% | 12 | 287 | 0.22 | 0.23 | 0.02 | -0.07 | 6/3/2025 | 6/3/2025 4:00:01 PM EST |
| 270.00 | 1.02 | 1.76 | 1.10 | -0.07 | -5.99% | 4 | 199 | 0.24 | 0.11 | 0.01 | -0.04 | 6/3/2025 | 6/3/2025 4:00:01 PM EST |
| 280.00 | 0.36 | 0.59 | 0.50 | +0.01 | +2.05% | 10 | 118 | 0.23 | 0.04 | 0.00 | -0.02 | 6/3/2025 | 6/3/2025 4:00:01 PM EST |
| 290.00 | 0.07 | 2.33 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 6/3/2025 4:00:01 PM EST |
| 300.00 | 0.05 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 13 | 0.29 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/3/2025 4:00:01 PM EST |
| 310.00 | 0.00 | 2.18 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 6/3/2025 4:00:01 PM EST | |||
| 320.00 | 0.00 | 2.15 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 6/3/2025 4:00:01 PM EST | |||
| 330.00 | 0.00 | 2.14 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/3/2025 4:00:01 PM EST | |||
| 340.00 | 0.00 | 2.13 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/3/2025 4:00:01 PM EST | |||
| 350.00 | 0.00 | 2.13 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/3/2025 4:00:01 PM EST | |||
| 360.00 | 0.00 | 1.00 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/3/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/3/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/3/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 1.57 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/3/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 1.99 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/3/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 2.21 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 6/3/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 2.24 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 6/3/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 2.29 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.02 | 6/3/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 2.34 | % | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.03 | 6/3/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 2.42 | 0.65 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.01 | 0.00 | -0.03 | 5/21/2025 | 6/3/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 2.52 | 0.68 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.02 | 0.00 | -0.04 | 5/19/2025 | 6/3/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 0.78 | 0.61 | 0.00 | 0.00% | 0 | 21 | 0.31 | -0.04 | 0.00 | -0.05 | 6/2/2025 | 6/3/2025 4:00:01 PM EST |
| 210.00 | 0.82 | 1.17 | 0.91 | -0.16 | -14.96% | 5 | 155 | 0.31 | -0.08 | 0.01 | -0.07 | 6/3/2025 | 6/3/2025 4:00:01 PM EST |
| 220.00 | 1.57 | 1.80 | 1.68 | -0.27 | -13.85% | 13 | 477 | 0.29 | -0.14 | 0.01 | -0.09 | 6/3/2025 | 6/3/2025 4:00:01 PM EST |
| 230.00 | 3.10 | 3.30 | 3.21 | -0.45 | -12.30% | 8 | 109 | 0.26 | -0.24 | 0.01 | -0.10 | 6/3/2025 | 6/3/2025 4:00:01 PM EST |
| 240.00 | 5.90 | 6.15 | 6.00 | -0.67 | -10.05% | 56 | 642 | 0.24 | -0.39 | 0.02 | -0.11 | 6/3/2025 | 6/3/2025 4:00:01 PM EST |
| 250.00 | 10.55 | 10.90 | 13.70 | 0.00 | 0.00% | 0 | 33 | 0.23 | -0.58 | 0.02 | -0.10 | 6/2/2025 | 6/3/2025 4:00:01 PM EST |
| 260.00 | 17.20 | 18.20 | 18.82 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.77 | 0.02 | -0.07 | 5/30/2025 | 6/3/2025 4:00:01 PM EST |
| 270.00 | 25.45 | 27.50 | % | 0 | 0 | 0.33 | -0.89 | 0.01 | -0.04 | 6/3/2025 4:00:01 PM EST | |||
| 280.00 | 34.35 | 38.20 | % | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.02 | 6/3/2025 4:00:01 PM EST | |||
| 290.00 | 44.45 | 48.20 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 6/3/2025 4:00:01 PM EST | |||
| 300.00 | 54.30 | 58.20 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 6/3/2025 4:00:01 PM EST | |||
| 310.00 | 64.40 | 68.15 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 6/3/2025 4:00:01 PM EST | |||
| 320.00 | 74.40 | 78.20 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/3/2025 4:00:01 PM EST | |||
| 330.00 | 84.30 | 88.20 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/3/2025 4:00:01 PM EST | |||
| 340.00 | 94.35 | 98.20 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/3/2025 4:00:01 PM EST | |||
| 350.00 | 104.35 | 108.20 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/3/2025 4:00:01 PM EST | |||
| 360.00 | 114.05 | 118.35 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/3/2025 4:00:01 PM EST |