Options Chain for T-MOBILE US INC COM (TMUS) - $228.70 as of 6/13/2025 4:00:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 92.00 | 95.65 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 140.00 | 87.00 | 90.60 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 145.00 | 82.00 | 85.75 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 150.00 | 77.05 | 80.75 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 155.00 | 72.05 | 75.80 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 160.00 | 67.05 | 70.90 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:07 PM EST | |||
| 165.00 | 62.50 | 66.00 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 6/13/2025 4:00:07 PM EST | |||
| 170.00 | 57.55 | 61.00 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.02 | 6/13/2025 4:00:07 PM EST | |||
| 175.00 | 52.50 | 56.30 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.03 | 6/13/2025 4:00:07 PM EST | |||
| 180.00 | 47.65 | 51.50 | % | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.03 | 6/13/2025 4:00:07 PM EST | |||
| 185.00 | 42.85 | 46.60 | % | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.04 | 6/13/2025 4:00:07 PM EST | |||
| 190.00 | 38.25 | 42.00 | % | 0 | 0 | 0.50 | 0.95 | 0.00 | -0.05 | 6/13/2025 4:00:07 PM EST | |||
| 195.00 | 33.65 | 37.30 | % | 0 | 0 | 0.48 | 0.93 | 0.01 | -0.06 | 6/13/2025 4:00:07 PM EST | |||
| 200.00 | 29.20 | 32.80 | % | 0 | 0 | 0.28 | 0.89 | 0.01 | -0.08 | 6/13/2025 4:00:07 PM EST | |||
| 205.00 | 24.85 | 28.50 | % | 0 | 0 | 0.30 | 0.85 | 0.01 | -0.09 | 6/13/2025 4:00:07 PM EST | |||
| 210.00 | 20.80 | 24.60 | % | 0 | 0 | 0.31 | 0.80 | 0.01 | -0.10 | 6/13/2025 4:00:07 PM EST | |||
| 215.00 | 16.90 | 20.75 | % | 0 | 0 | 0.30 | 0.74 | 0.01 | -0.11 | 6/13/2025 4:00:07 PM EST | |||
| 220.00 | 13.30 | 17.05 | % | 0 | 0 | 0.29 | 0.67 | 0.01 | -0.11 | 6/13/2025 4:00:07 PM EST | |||
| 225.00 | 10.05 | 13.80 | % | 0 | 0 | 0.28 | 0.60 | 0.02 | -0.12 | 6/13/2025 4:00:07 PM EST | |||
| 230.00 | 7.45 | 9.90 | 8.92 | -1.30 | -12.72% | 1 | 5 | 0.26 | 0.52 | 0.02 | -0.12 | 6/13/2025 | 6/13/2025 4:00:07 PM EST |
| 235.00 | 6.45 | 8.85 | 7.64 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.44 | 0.02 | -0.11 | 6/12/2025 | 6/13/2025 4:00:07 PM EST |
| 240.00 | 3.00 | 7.05 | % | 0 | 0 | 0.27 | 0.35 | 0.02 | -0.10 | 6/13/2025 4:00:07 PM EST | |||
| 245.00 | 1.59 | 5.50 | % | 0 | 0 | 0.26 | 0.27 | 0.02 | -0.08 | 6/13/2025 4:00:07 PM EST | |||
| 250.00 | 0.53 | 4.00 | 2.60 | % | 2 | 0 | 0.24 | 0.20 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:07 PM EST | |
| 255.00 | 0.11 | 3.80 | % | 0 | 0 | 0.25 | 0.14 | 0.01 | -0.05 | 6/13/2025 4:00:07 PM EST | |||
| 260.00 | 0.00 | 3.30 | % | 0 | 0 | 0.26 | 0.10 | 0.01 | -0.04 | 6/13/2025 4:00:07 PM EST | |||
| 265.00 | 0.00 | 2.93 | % | 0 | 0 | 0.40 | 0.07 | 0.01 | -0.03 | 6/13/2025 4:00:07 PM EST | |||
| 270.00 | 0.00 | 2.69 | % | 0 | 0 | 0.41 | 0.04 | 0.00 | -0.02 | 6/13/2025 4:00:07 PM EST | |||
| 275.00 | 0.00 | 2.52 | % | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.01 | 6/13/2025 4:00:07 PM EST | |||
| 280.00 | 0.00 | 2.41 | % | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.01 | 6/13/2025 4:00:07 PM EST | |||
| 285.00 | 0.00 | 2.34 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 6/13/2025 4:00:07 PM EST | |||
| 290.00 | 0.00 | 2.29 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 295.00 | 0.00 | 2.25 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 300.00 | 0.00 | 2.22 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 305.00 | 0.00 | 2.20 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 310.00 | 0.00 | 2.19 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 315.00 | 0.00 | 2.18 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 320.00 | 0.00 | 2.16 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 325.00 | 0.00 | 2.16 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 330.00 | 0.00 | 2.16 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 335.00 | 0.00 | 2.14 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 340.00 | 0.00 | 0.47 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 345.00 | 0.00 | 2.14 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 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 | 1.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 140.00 | 0.00 | 2.13 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 145.00 | 0.00 | 2.13 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 150.00 | 0.00 | 2.14 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 155.00 | 0.00 | 2.16 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 160.00 | 0.00 | 2.19 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:07 PM EST | |||
| 165.00 | 0.00 | 2.24 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 6/13/2025 4:00:07 PM EST | |||
| 170.00 | 0.00 | 2.31 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.02 | 6/13/2025 4:00:07 PM EST | |||
| 175.00 | 0.00 | 2.42 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.03 | 6/13/2025 4:00:07 PM EST | |||
| 180.00 | 0.00 | 2.58 | % | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.03 | 6/13/2025 4:00:07 PM EST | |||
| 185.00 | 0.00 | 2.79 | % | 0 | 0 | 0.52 | -0.03 | 0.00 | -0.04 | 6/13/2025 4:00:07 PM EST | |||
| 190.00 | 0.00 | 3.10 | % | 0 | 0 | 0.50 | -0.05 | 0.00 | -0.05 | 6/13/2025 4:00:07 PM EST | |||
| 195.00 | 0.00 | 3.50 | % | 0 | 0 | 0.47 | -0.07 | 0.01 | -0.06 | 6/13/2025 4:00:07 PM EST | |||
| 200.00 | 0.15 | 4.00 | 1.95 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.11 | 0.01 | -0.08 | 6/12/2025 | 6/13/2025 4:00:07 PM EST |
| 205.00 | 0.57 | 4.65 | 2.55 | 0.00 | 0.00% | 0 | 5 | 0.32 | -0.15 | 0.01 | -0.09 | 6/12/2025 | 6/13/2025 4:00:07 PM EST |
| 210.00 | 1.48 | 5.10 | 3.23 | % | 3 | 0 | 0.31 | -0.20 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 4:00:07 PM EST | |
| 215.00 | 2.60 | 6.65 | % | 0 | 0 | 0.32 | -0.26 | 0.01 | -0.11 | 6/13/2025 4:00:07 PM EST | |||
| 220.00 | 4.10 | 7.90 | 6.17 | % | 2 | 0 | 0.31 | -0.33 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 4:00:07 PM EST | |
| 225.00 | 5.85 | 9.85 | % | 0 | 0 | 0.30 | -0.40 | 0.02 | -0.12 | 6/13/2025 4:00:07 PM EST | |||
| 230.00 | 8.15 | 12.00 | % | 0 | 0 | 0.30 | -0.48 | 0.02 | -0.12 | 6/13/2025 4:00:07 PM EST | |||
| 235.00 | 10.75 | 14.70 | % | 0 | 0 | 0.29 | -0.56 | 0.02 | -0.11 | 6/13/2025 4:00:07 PM EST | |||
| 240.00 | 14.10 | 17.80 | % | 0 | 0 | 0.29 | -0.65 | 0.02 | -0.10 | 6/13/2025 4:00:07 PM EST | |||
| 245.00 | 17.55 | 21.40 | % | 0 | 0 | 0.27 | -0.73 | 0.02 | -0.08 | 6/13/2025 4:00:07 PM EST | |||
| 250.00 | 21.50 | 25.40 | % | 0 | 0 | 0.35 | -0.80 | 0.01 | -0.07 | 6/13/2025 4:00:07 PM EST | |||
| 255.00 | 25.90 | 29.70 | % | 0 | 0 | 0.36 | -0.86 | 0.01 | -0.05 | 6/13/2025 4:00:07 PM EST | |||
| 260.00 | 30.75 | 34.20 | % | 0 | 0 | 0.36 | -0.90 | 0.01 | -0.04 | 6/13/2025 4:00:07 PM EST | |||
| 265.00 | 35.30 | 39.15 | % | 0 | 0 | 0.39 | -0.93 | 0.01 | -0.03 | 6/13/2025 4:00:07 PM EST | |||
| 270.00 | 40.30 | 44.05 | % | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.02 | 6/13/2025 4:00:07 PM EST | |||
| 275.00 | 45.25 | 49.10 | % | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.01 | 6/13/2025 4:00:07 PM EST | |||
| 280.00 | 50.25 | 54.10 | % | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 6/13/2025 4:00:07 PM EST | |||
| 285.00 | 55.30 | 59.10 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:07 PM EST | |||
| 290.00 | 60.55 | 64.10 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 295.00 | 65.25 | 69.10 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 300.00 | 70.25 | 74.10 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 305.00 | 75.30 | 79.10 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 310.00 | 80.25 | 84.05 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 315.00 | 85.25 | 89.10 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 320.00 | 90.25 | 94.10 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 325.00 | 95.30 | 99.10 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 330.00 | 100.25 | 104.10 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 335.00 | 105.60 | 109.10 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 340.00 | 110.25 | 114.10 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST | |||
| 345.00 | 115.30 | 119.05 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:07 PM EST |