Options Chain for T-MOBILE US INC COM (TMUS) - $238.19 as of 7/29/2025 2:42:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 138.10 | 141.20 | 139.65 | 149.74 | 0.00 | 0.00% | 1.40 | 0 | 50 | 1.55 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:59:00 PM EST |
| 105.00 | 133.55 | 136.15 | 134.85 | 133.20 | 0.00 | 0.00% | 1.28 | 0 | 33 | 1.47 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 7/29/2025 1:59:00 PM EST |
| 110.00 | 128.70 | 130.95 | 129.83 | 131.00 | -2.70 | -2.02% | 1.18 | 2 | 47 | 1.14 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 115.00 | 123.55 | 125.90 | 124.73 | 131.00 | 0.00 | 0.00% | 1.08 | 0 | 62 | 1.31 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:00 PM EST |
| 120.00 | 118.55 | 120.50 | 119.53 | 136.60 | 0.00 | 0.00% | 1.00 | 0 | 29 | 1.23 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 7/29/2025 1:59:00 PM EST |
| 125.00 | 113.55 | 116.10 | 114.83 | 147.47 | 0.00 | 0.00% | 0.92 | 0 | 35 | 1.19 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 7/29/2025 1:59:00 PM EST |
| 130.00 | 108.35 | 110.55 | 109.45 | 140.50 | 0.00 | 0.00% | 0.84 | 0 | 29 | 1.13 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 7/29/2025 1:59:00 PM EST |
| 135.00 | 103.85 | 106.35 | 105.10 | 90.45 | 0.00 | 0.00% | 0.78 | 0 | 9 | 1.07 | 1.00 | 0.00 | 0.00 | 10/23/2024 | 7/29/2025 1:59:00 PM EST |
| 140.00 | 98.70 | 101.20 | 99.95 | 110.35 | 0.00 | 0.00% | 0.71 | 0 | 10 | 1.02 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:59:00 PM EST |
| 145.00 | 93.35 | 96.10 | 94.73 | 105.40 | 0.00 | 0.00% | 0.65 | 0 | 16 | 0.96 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:59:00 PM EST |
| 150.00 | 88.05 | 91.10 | 89.58 | 100.40 | 0.00 | 0.00% | 0.60 | 0 | 35 | 0.86 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:59:00 PM EST |
| 155.00 | 83.75 | 86.40 | 85.08 | 93.70 | 0.00 | 0.00% | 0.55 | 0 | 9 | 0.84 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 7/29/2025 1:59:00 PM EST |
| 160.00 | 78.75 | 81.05 | 79.90 | 85.34 | 0.00 | 0.00% | 0.50 | 0 | 22 | 0.76 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:00 PM EST |
| 165.00 | 73.95 | 76.30 | 75.13 | 74.55 | 0.00 | 0.00% | 0.46 | 0 | 24 | 0.72 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 170.00 | 69.10 | 70.45 | 69.78 | 71.60 | -9.00 | -11.17% | 0.41 | 2 | 53 | 0.57 | 0.99 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 175.00 | 64.05 | 65.35 | 64.70 | 64.45 | 0.00 | 0.00% | 0.37 | 0 | 38 | 0.48 | 0.99 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 180.00 | 58.95 | 61.25 | 60.10 | 45.80 | 0.00 | 0.00% | 0.33 | 0 | 21 | 0.40 | 0.99 | 0.00 | -0.01 | 6/18/2025 | 7/29/2025 1:59:00 PM EST |
| 185.00 | 54.15 | 55.60 | 54.88 | 61.90 | 0.00 | 0.00% | 0.30 | 0 | 22 | 0.45 | 0.98 | 0.00 | -0.02 | 7/25/2025 | 7/29/2025 1:59:00 PM EST |
| 190.00 | 49.35 | 50.35 | 49.85 | 51.75 | +1.75 | +3.50% | 0.26 | 2 | 25 | 0.33 | 0.97 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 195.00 | 44.45 | 45.70 | 45.08 | 53.50 | 0.00 | 0.00% | 0.23 | 0 | 14 | 0.33 | 0.96 | 0.00 | -0.03 | 7/24/2025 | 7/29/2025 1:59:00 PM EST |
| 200.00 | 39.20 | 40.70 | 39.95 | 39.26 | 0.00 | 0.00% | 0.20 | 0 | 28 | 0.37 | 0.94 | 0.00 | -0.04 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 210.00 | 30.10 | 30.90 | 30.50 | 40.00 | 0.00 | 0.00% | 0.15 | 0 | 54 | 0.26 | 0.90 | 0.01 | -0.05 | 7/24/2025 | 7/29/2025 1:59:00 PM EST |
| 220.00 | 21.30 | 21.75 | 21.53 | 21.75 | 0.00 | 0.00% | 0.10 | 0 | 101 | 0.24 | 0.83 | 0.01 | -0.07 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 230.00 | 13.45 | 13.75 | 13.60 | 14.95 | +2.35 | +18.66% | 0.06 | 5 | 857 | 0.22 | 0.71 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 240.00 | 7.30 | 7.50 | 7.40 | 7.30 | +0.34 | +4.89% | 0.03 | 271 | 3,455 | 0.21 | 0.51 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 250.00 | 3.35 | 3.55 | 3.45 | 3.57 | +0.44 | +14.06% | 0.01 | 101 | 2,356 | 0.21 | 0.31 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 260.00 | 1.41 | 1.50 | 1.46 | 1.43 | +0.14 | +10.86% | 0.01 | 177 | 4,370 | 0.21 | 0.17 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 270.00 | 0.58 | 0.68 | 0.63 | 0.59 | -0.02 | -3.28% | 0.00 | 437 | 3,535 | 0.21 | 0.08 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 280.00 | 0.25 | 0.37 | 0.31 | 0.30 | -0.03 | -9.10% | 0.00 | 13 | 1,099 | 0.23 | 0.04 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 290.00 | 0.00 | 0.25 | 0.13 | 0.25 | +0.08 | +47.06% | 0.00 | 2 | 1,483 | 0.26 | 0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 300.00 | 0.01 | 0.24 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,811 | 0.25 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 310.00 | 0.00 | 0.32 | 0.16 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.35 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 1:59:00 PM EST |
| 320.00 | 0.01 | 0.30 | 0.16 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.32 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 1:59:00 PM EST |
| 330.00 | 0.00 | 0.29 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.41 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 340.00 | 0.01 | 0.28 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,109 | 0.37 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:59:00 PM EST |
| 350.00 | 0.00 | 0.27 | 0.14 | 0.01 | -0.26 | -96.30% | 0.00 | 3 | 61 | 0.46 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 360.00 | 0.00 | 0.26 | 0.13 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.49 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/29/2025 1:59:00 PM EST |
| 370.00 | 0.00 | 0.26 | 0.13 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.52 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 7/29/2025 1:59:00 PM EST |
| 380.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 390.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 7/29/2025 1:59:00 PM EST |
| 400.00 | 0.00 | 0.16 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.56 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.25 | 0.13 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.03 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 7/29/2025 1:59:00 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 110.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 115.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 120.00 | 0.00 | 0.26 | 0.13 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 7/29/2025 1:59:00 PM EST |
| 125.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 130.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 135.00 | 0.00 | 0.27 | 0.14 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 7/29/2025 1:59:00 PM EST |
| 140.00 | 0.00 | 0.28 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.67 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:59:00 PM EST |
| 145.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 150.00 | 0.00 | 0.23 | 0.12 | 1.86 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 7/29/2025 1:59:00 PM EST |
| 155.00 | 0.00 | 0.32 | 0.16 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 1:59:00 PM EST |
| 160.00 | 0.00 | 0.33 | 0.17 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.54 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 1:59:00 PM EST |
| 165.00 | 0.00 | 0.34 | 0.17 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.50 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:59:00 PM EST |
| 170.00 | 0.06 | 0.36 | 0.21 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 631 | 0.42 | -0.01 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 1:59:00 PM EST |
| 175.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.45 | -0.01 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 1:59:00 PM EST |
| 180.00 | 0.00 | 0.44 | 0.22 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.42 | -0.01 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 1:59:00 PM EST |
| 185.00 | 0.05 | 0.48 | 0.27 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 385 | 0.34 | -0.02 | 0.00 | -0.02 | 7/24/2025 | 7/29/2025 1:59:00 PM EST |
| 190.00 | 0.07 | 0.55 | 0.31 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 394 | 0.32 | -0.03 | 0.00 | -0.03 | 7/24/2025 | 7/29/2025 1:59:00 PM EST |
| 195.00 | 0.24 | 0.68 | 0.46 | 0.39 | +0.04 | +11.43% | 0.00 | 1 | 1,909 | 0.32 | -0.04 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 200.00 | 0.35 | 0.70 | 0.53 | 0.49 | -0.03 | -5.77% | 0.00 | 3 | 1,519 | 0.29 | -0.06 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 210.00 | 0.86 | 0.94 | 0.90 | 0.90 | -0.02 | -2.18% | 0.00 | 5 | 926 | 0.26 | -0.10 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 220.00 | 1.81 | 1.94 | 1.88 | 1.74 | -0.31 | -15.13% | 0.01 | 18 | 1,477 | 0.24 | -0.17 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 230.00 | 3.85 | 4.05 | 3.95 | 3.59 | -0.66 | -15.53% | 0.02 | 47 | 4,445 | 0.22 | -0.29 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 240.00 | 7.65 | 7.90 | 7.78 | 7.40 | -0.78 | -9.54% | 0.03 | 709 | 2,275 | 0.21 | -0.49 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 250.00 | 13.70 | 14.05 | 13.88 | 13.15 | -0.75 | -5.40% | 0.06 | 3 | 564 | 0.21 | -0.69 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 260.00 | 21.35 | 22.20 | 21.78 | 22.85 | 0.00 | 0.00% | 0.08 | 0 | 188 | 0.21 | -0.83 | 0.01 | -0.05 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 270.00 | 30.75 | 31.65 | 31.20 | 28.00 | 0.00 | 0.00% | 0.12 | 0 | 28 | 0.22 | -0.92 | 0.01 | -0.03 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 280.00 | 39.90 | 42.85 | 41.38 | 35.35 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.29 | -0.96 | 0.00 | -0.02 | 4/4/2025 | 7/29/2025 1:59:00 PM EST |
| 290.00 | 49.25 | 51.85 | 50.55 | 30.75 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 3/10/2025 | 7/29/2025 1:59:00 PM EST |
| 300.00 | 60.00 | 62.00 | 61.00 | 79.04 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 1:59:00 PM EST |
| 310.00 | 69.85 | 72.25 | 71.05 | 80.86 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 7/29/2025 1:59:00 PM EST |
| 320.00 | 79.40 | 81.95 | 80.68 | % | 0.25 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 330.00 | 89.80 | 92.30 | 91.05 | % | 0.28 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 340.00 | 99.35 | 102.10 | 100.73 | 92.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 1:59:00 PM EST |
| 350.00 | 109.50 | 112.30 | 110.90 | % | 0.32 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 360.00 | 119.25 | 122.10 | 120.68 | % | 0.34 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 370.00 | 129.80 | 132.15 | 130.98 | % | 0.35 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 380.00 | 139.95 | 141.95 | 140.95 | % | 0.37 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 390.00 | 149.60 | 152.20 | 150.90 | % | 0.39 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 400.00 | 159.25 | 162.45 | 160.85 | % | 0.40 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST |