Options Chain for T-MOBILE US INC COM (TMUS) - $227.76 as of 7/11/2025 9:01:02 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 91.70 | 95.60 | 93.65 | % | 0.69 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 140.00 | 86.70 | 90.60 | 88.65 | % | 0.63 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 145.00 | 81.80 | 85.65 | 83.73 | % | 0.58 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 150.00 | 76.80 | 80.75 | 78.78 | % | 0.53 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 155.00 | 71.90 | 75.75 | 73.83 | % | 0.48 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 160.00 | 67.00 | 70.85 | 68.93 | % | 0.43 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 165.00 | 62.00 | 65.95 | 63.98 | % | 0.39 | 0 | 0 | 0.77 | 0.99 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 170.00 | 57.15 | 61.05 | 59.10 | % | 0.35 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 7/11/2025 4:00:07 PM EST | |||
| 175.00 | 52.30 | 56.15 | 54.23 | % | 0.31 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.01 | 7/11/2025 4:00:07 PM EST | |||
| 180.00 | 47.40 | 51.30 | 49.35 | % | 0.27 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.02 | 7/11/2025 4:00:07 PM EST | |||
| 185.00 | 42.65 | 46.50 | 44.58 | % | 0.24 | 0 | 0 | 0.58 | 0.96 | 0.00 | -0.02 | 7/11/2025 4:00:07 PM EST | |||
| 190.00 | 37.85 | 41.45 | 39.65 | % | 0.21 | 0 | 0 | 0.48 | 0.94 | 0.00 | -0.06 | 7/11/2025 4:00:07 PM EST | |||
| 195.00 | 33.20 | 36.70 | 34.95 | % | 0.18 | 0 | 0 | 0.35 | 0.92 | 0.01 | -0.04 | 7/11/2025 4:00:07 PM EST | |||
| 200.00 | 30.05 | 31.25 | 30.65 | % | 0.15 | 0 | 0 | 0.31 | 0.89 | 0.01 | -0.08 | 7/11/2025 4:00:07 PM EST | |||
| 205.00 | 25.65 | 26.70 | 26.18 | % | 0.13 | 0 | 0 | 0.30 | 0.85 | 0.01 | -0.09 | 7/11/2025 4:00:07 PM EST | |||
| 210.00 | 21.55 | 22.70 | 22.13 | % | 0.11 | 0 | 0 | 0.30 | 0.80 | 0.01 | -0.10 | 7/11/2025 4:00:07 PM EST | |||
| 215.00 | 17.65 | 18.70 | 18.18 | % | 0.08 | 0 | 0 | 0.30 | 0.74 | 0.01 | -0.10 | 7/11/2025 4:00:07 PM EST | |||
| 220.00 | 14.05 | 15.15 | 14.60 | % | 0.07 | 0 | 0 | 0.29 | 0.67 | 0.02 | -0.11 | 7/11/2025 4:00:07 PM EST | |||
| 225.00 | 11.15 | 11.65 | 11.40 | 11.40 | % | 0.05 | 1 | 0 | 0.28 | 0.58 | 0.02 | -0.11 | 7/11/2025 | 7/11/2025 4:00:07 PM EST | |
| 230.00 | 8.20 | 9.25 | 8.73 | % | 0.04 | 0 | 0 | 0.28 | 0.50 | 0.02 | -0.10 | 7/11/2025 4:00:07 PM EST | |||
| 235.00 | 5.70 | 6.65 | 6.18 | % | 0.03 | 0 | 0 | 0.27 | 0.40 | 0.02 | -0.09 | 7/11/2025 4:00:07 PM EST | |||
| 240.00 | 4.15 | 4.80 | 4.48 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.27 | 0.31 | 0.02 | -0.08 | 7/10/2025 | 7/11/2025 4:00:07 PM EST |
| 245.00 | 1.43 | 3.80 | 2.62 | % | 0.01 | 0 | 0 | 0.25 | 0.22 | 0.01 | -0.06 | 7/11/2025 4:00:07 PM EST | |||
| 250.00 | 0.36 | 2.40 | 1.38 | % | 0.01 | 0 | 0 | 0.22 | 0.15 | 0.01 | -0.05 | 7/11/2025 4:00:07 PM EST | |||
| 255.00 | 0.00 | 1.61 | 0.81 | % | 0.00 | 0 | 0 | 0.28 | 0.11 | 0.01 | -0.04 | 7/11/2025 4:00:07 PM EST | |||
| 260.00 | 0.00 | 1.22 | 0.61 | % | 0.00 | 0 | 0 | 0.28 | 0.07 | 0.01 | -0.03 | 7/11/2025 4:00:07 PM EST | |||
| 265.00 | 0.00 | 0.95 | 0.48 | 0.72 | % | 0.00 | 2 | 0 | 0.30 | 0.04 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 4:00:07 PM EST | |
| 270.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.32 | 0.03 | 0.00 | -0.01 | 7/11/2025 4:00:07 PM EST | |||
| 275.00 | 0.00 | 1.34 | 0.67 | % | 0.00 | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.01 | 7/11/2025 4:00:07 PM EST | |||
| 280.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 285.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 290.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 295.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 300.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 305.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 310.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 315.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 320.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 325.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 330.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 335.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 345.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 145.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 160.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 165.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 170.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.01 | 7/11/2025 4:00:07 PM EST | |||
| 175.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.01 | 7/11/2025 4:00:07 PM EST | |||
| 180.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.02 | 7/11/2025 4:00:07 PM EST | |||
| 185.00 | 0.00 | 2.66 | 1.33 | % | 0.01 | 0 | 0 | 0.52 | -0.04 | 0.00 | -0.02 | 7/11/2025 4:00:07 PM EST | |||
| 190.00 | 0.47 | 1.37 | 0.92 | % | 0.00 | 0 | 0 | 0.35 | -0.06 | 0.00 | -0.06 | 7/11/2025 4:00:07 PM EST | |||
| 195.00 | 0.00 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 0.45 | -0.08 | 0.01 | -0.04 | 7/11/2025 4:00:07 PM EST | |||
| 200.00 | 1.45 | 1.98 | 1.72 | % | 0.01 | 0 | 0 | 0.33 | -0.11 | 0.01 | -0.08 | 7/11/2025 4:00:07 PM EST | |||
| 205.00 | 1.97 | 2.57 | 2.27 | 2.32 | +0.66 | +39.76% | 0.01 | 18 | 1 | 0.32 | -0.15 | 0.01 | -0.09 | 7/11/2025 | 7/11/2025 4:00:07 PM EST |
| 210.00 | 2.83 | 3.40 | 3.12 | 3.20 | +0.77 | +31.69% | 0.01 | 18 | 1 | 0.31 | -0.20 | 0.01 | -0.10 | 7/11/2025 | 7/11/2025 4:00:07 PM EST |
| 215.00 | 4.00 | 4.60 | 4.30 | % | 0.02 | 0 | 0 | 0.30 | -0.26 | 0.01 | -0.10 | 7/11/2025 4:00:07 PM EST | |||
| 220.00 | 5.45 | 6.20 | 5.83 | % | 0.03 | 0 | 0 | 0.30 | -0.33 | 0.02 | -0.11 | 7/11/2025 4:00:07 PM EST | |||
| 225.00 | 7.25 | 8.20 | 7.73 | % | 0.03 | 0 | 0 | 0.29 | -0.42 | 0.02 | -0.11 | 7/11/2025 4:00:07 PM EST | |||
| 230.00 | 9.40 | 10.55 | 9.98 | % | 0.04 | 0 | 0 | 0.28 | -0.50 | 0.02 | -0.10 | 7/11/2025 4:00:07 PM EST | |||
| 235.00 | 11.80 | 13.70 | 12.75 | % | 0.05 | 0 | 0 | 0.27 | -0.60 | 0.02 | -0.09 | 7/11/2025 4:00:07 PM EST | |||
| 240.00 | 14.90 | 16.85 | 15.88 | % | 0.07 | 0 | 0 | 0.25 | -0.69 | 0.02 | -0.08 | 7/11/2025 4:00:07 PM EST | |||
| 245.00 | 18.00 | 20.60 | 19.30 | % | 0.08 | 0 | 0 | 0.23 | -0.78 | 0.01 | -0.06 | 7/11/2025 4:00:07 PM EST | |||
| 250.00 | 22.35 | 24.75 | 23.55 | % | 0.09 | 0 | 0 | 0.30 | -0.85 | 0.01 | -0.05 | 7/11/2025 4:00:07 PM EST | |||
| 255.00 | 26.35 | 29.30 | 27.83 | % | 0.11 | 0 | 0 | 0.34 | -0.89 | 0.01 | -0.04 | 7/11/2025 4:00:07 PM EST | |||
| 260.00 | 30.85 | 34.45 | 32.65 | % | 0.13 | 0 | 0 | 0.35 | -0.93 | 0.01 | -0.03 | 7/11/2025 4:00:07 PM EST | |||
| 265.00 | 35.45 | 39.35 | 37.40 | % | 0.14 | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.02 | 7/11/2025 4:00:07 PM EST | |||
| 270.00 | 40.40 | 44.25 | 42.33 | % | 0.16 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.01 | 7/11/2025 4:00:07 PM EST | |||
| 275.00 | 45.30 | 49.20 | 47.25 | % | 0.17 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 7/11/2025 4:00:07 PM EST | |||
| 280.00 | 50.35 | 54.20 | 52.28 | % | 0.19 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 285.00 | 55.30 | 59.20 | 57.25 | % | 0.20 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 290.00 | 60.25 | 64.20 | 62.23 | % | 0.21 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 295.00 | 65.25 | 69.25 | 67.25 | % | 0.23 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 300.00 | 70.25 | 74.20 | 72.23 | % | 0.24 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 305.00 | 75.25 | 79.15 | 77.20 | % | 0.25 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 310.00 | 80.25 | 84.20 | 82.23 | % | 0.27 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 315.00 | 85.30 | 89.10 | 87.20 | % | 0.28 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 320.00 | 90.35 | 94.20 | 92.28 | % | 0.29 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 325.00 | 95.35 | 99.20 | 97.28 | % | 0.30 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 330.00 | 100.25 | 103.90 | 102.08 | % | 0.31 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 335.00 | 105.25 | 109.20 | 107.23 | % | 0.32 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 340.00 | 110.30 | 114.20 | 112.25 | % | 0.33 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST | |||
| 345.00 | 115.30 | 119.20 | 117.25 | % | 0.34 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:07 PM EST |