Options Chain for T-MOBILE US INC COM (TMUS) - $242.88 as of 5/27/2025 3:40:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 108.00 | 111.90 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 140.00 | 103.45 | 106.90 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 145.00 | 98.45 | 101.95 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 150.00 | 92.85 | 97.00 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 155.00 | 88.35 | 91.95 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 160.00 | 83.00 | 86.90 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 165.00 | 78.40 | 81.95 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 170.00 | 72.85 | 76.90 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 175.00 | 67.90 | 72.00 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 180.00 | 63.50 | 67.10 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 185.00 | 58.30 | 62.20 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 190.00 | 53.10 | 57.25 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 195.00 | 48.40 | 52.35 | % | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 200.00 | 43.75 | 47.45 | % | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 205.00 | 38.55 | 42.30 | % | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.04 | 5/27/2025 1:58:56 PM EST | |||
| 210.00 | 34.55 | 37.50 | % | 0 | 0 | 0.45 | 0.94 | 0.00 | -0.04 | 5/27/2025 1:58:56 PM EST | |||
| 215.00 | 29.90 | 32.75 | % | 0 | 0 | 0.42 | 0.90 | 0.01 | -0.06 | 5/27/2025 1:58:56 PM EST | |||
| 220.00 | 26.20 | 27.00 | 27.27 | % | 9 | 0 | 0.30 | 0.86 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 1:58:56 PM EST | |
| 225.00 | 21.95 | 22.70 | 19.10 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.82 | 0.01 | -0.09 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 230.00 | 17.80 | 18.45 | 18.29 | % | 1 | 0 | 0.27 | 0.76 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 1:58:56 PM EST | |
| 235.00 | 13.95 | 14.50 | 11.75 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.70 | 0.02 | -0.11 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 240.00 | 10.55 | 11.10 | % | 0 | 0 | 0.26 | 0.62 | 0.02 | -0.11 | 5/27/2025 1:58:56 PM EST | |||
| 245.00 | 7.65 | 7.95 | 6.70 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.53 | 0.02 | -0.11 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 250.00 | 5.25 | 5.60 | % | 0 | 0 | 0.25 | 0.42 | 0.02 | -0.10 | 5/27/2025 1:58:56 PM EST | |||
| 255.00 | 3.25 | 5.65 | % | 0 | 0 | 0.24 | 0.32 | 0.02 | -0.09 | 5/27/2025 1:58:56 PM EST | |||
| 260.00 | 2.07 | 2.60 | 1.67 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.24 | 0.02 | -0.08 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 265.00 | 0.00 | 2.96 | % | 0 | 0 | 0.30 | 0.17 | 0.01 | -0.06 | 5/27/2025 1:58:56 PM EST | |||
| 270.00 | 0.30 | 1.75 | % | 0 | 0 | 0.23 | 0.12 | 0.01 | -0.05 | 5/27/2025 1:58:56 PM EST | |||
| 275.00 | 0.29 | 1.95 | % | 0 | 0 | 0.27 | 0.08 | 0.01 | -0.04 | 5/27/2025 1:58:56 PM EST | |||
| 280.00 | 0.00 | 2.43 | % | 0 | 0 | 0.39 | 0.05 | 0.01 | -0.03 | 5/27/2025 1:58:56 PM EST | |||
| 285.00 | 0.00 | 0.75 | % | 0 | 0 | 0.31 | 0.03 | 0.00 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 295.00 | 0.00 | 1.52 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 305.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 315.00 | 0.00 | 1.39 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 320.00 | 0.00 | 1.39 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 325.00 | 0.00 | 1.39 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 330.00 | 0.00 | 1.39 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 335.00 | 0.00 | 1.39 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 340.00 | 0.00 | 1.38 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 345.00 | 0.00 | 1.38 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 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 | 1.02 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 140.00 | 0.00 | 1.18 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 145.00 | 0.00 | 1.25 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 160.00 | 0.00 | 1.42 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 165.00 | 0.00 | 1.44 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 170.00 | 0.00 | 1.46 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 175.00 | 0.00 | 1.49 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 180.00 | 0.00 | 1.54 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 185.00 | 0.00 | 1.57 | % | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 190.00 | 0.00 | 2.45 | % | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 195.00 | 0.00 | 2.54 | % | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 200.00 | 0.00 | 2.65 | % | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 205.00 | 0.07 | 2.83 | % | 0 | 0 | 0.39 | -0.05 | 0.00 | -0.04 | 5/27/2025 1:58:56 PM EST | |||
| 210.00 | 0.00 | 2.10 | % | 0 | 0 | 0.44 | -0.06 | 0.00 | -0.04 | 5/27/2025 1:58:56 PM EST | |||
| 215.00 | 0.00 | 1.16 | % | 0 | 0 | 0.34 | -0.10 | 0.01 | -0.06 | 5/27/2025 1:58:56 PM EST | |||
| 220.00 | 1.26 | 1.56 | % | 0 | 0 | 0.30 | -0.14 | 0.01 | -0.08 | 5/27/2025 1:58:56 PM EST | |||
| 225.00 | 1.87 | 2.13 | 1.90 | -1.03 | -35.16% | 3 | 18 | 0.29 | -0.18 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 230.00 | 2.68 | 3.00 | 2.89 | -1.16 | -28.65% | 1 | 2 | 0.26 | -0.24 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 235.00 | 3.85 | 4.40 | 4.04 | -1.50 | -27.08% | 4 | 3 | 0.27 | -0.30 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 240.00 | 5.35 | 5.65 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.38 | 0.02 | -0.11 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 245.00 | 7.50 | 7.75 | 9.18 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.47 | 0.02 | -0.11 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 250.00 | 9.65 | 11.90 | 13.25 | 0.00 | 0.00% | 0 | 10 | 0.27 | -0.58 | 0.02 | -0.10 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 255.00 | 13.25 | 13.75 | 15.17 | 0.00 | 0.00% | 0 | 12 | 0.24 | -0.68 | 0.02 | -0.09 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 260.00 | 15.75 | 18.70 | % | 0 | 0 | 0.24 | -0.76 | 0.02 | -0.08 | 5/27/2025 1:58:56 PM EST | |||
| 265.00 | 19.95 | 22.95 | % | 0 | 0 | 0.32 | -0.83 | 0.01 | -0.06 | 5/27/2025 1:58:56 PM EST | |||
| 270.00 | 24.70 | 27.40 | % | 0 | 0 | 0.33 | -0.88 | 0.01 | -0.05 | 5/27/2025 1:58:56 PM EST | |||
| 275.00 | 29.30 | 32.20 | % | 0 | 0 | 0.36 | -0.92 | 0.01 | -0.04 | 5/27/2025 1:58:56 PM EST | |||
| 280.00 | 33.90 | 37.10 | % | 0 | 0 | 0.39 | -0.95 | 0.01 | -0.03 | 5/27/2025 1:58:56 PM EST | |||
| 285.00 | 38.80 | 42.45 | % | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 290.00 | 43.85 | 47.75 | % | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 295.00 | 48.85 | 52.65 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 300.00 | 53.75 | 57.65 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 305.00 | 58.75 | 62.45 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 310.00 | 63.75 | 67.35 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 315.00 | 68.75 | 72.70 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 320.00 | 73.75 | 77.65 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 325.00 | 78.75 | 82.65 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 330.00 | 83.80 | 87.40 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 335.00 | 88.80 | 92.65 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 340.00 | 93.80 | 97.60 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 345.00 | 98.80 | 102.90 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST |