Options Chain for T-MOBILE US INC COM (TMUS) - $250.84 as of 8/13/2025 8:06:25 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 | 114.25 | 117.90 | 116.08 | % | 0.86 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 140.00 | 109.15 | 113.15 | 111.15 | % | 0.79 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 145.00 | 104.10 | 108.10 | 106.10 | % | 0.73 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 150.00 | 99.05 | 103.05 | 101.05 | % | 0.67 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 155.00 | 94.10 | 98.15 | 96.13 | % | 0.62 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 160.00 | 89.50 | 93.20 | 91.35 | % | 0.57 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 165.00 | 84.35 | 88.15 | 86.25 | % | 0.52 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 170.00 | 79.15 | 83.20 | 81.18 | % | 0.48 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 175.00 | 74.15 | 78.25 | 76.20 | % | 0.44 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 180.00 | 69.20 | 73.25 | 71.23 | % | 0.40 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 185.00 | 64.45 | 68.25 | 66.35 | % | 0.36 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 190.00 | 59.65 | 63.25 | 61.45 | % | 0.32 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 195.00 | 54.75 | 57.90 | 56.33 | % | 0.29 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.01 | 8/13/2025 4:00:02 PM EST | |||
| 200.00 | 49.65 | 53.05 | 51.35 | % | 0.26 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.01 | 8/13/2025 4:00:02 PM EST | |||
| 205.00 | 44.95 | 48.40 | 46.68 | % | 0.23 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.01 | 8/13/2025 4:00:02 PM EST | |||
| 210.00 | 40.30 | 43.20 | 41.75 | % | 0.20 | 0 | 0 | 0.44 | 0.98 | 0.00 | -0.02 | 8/13/2025 4:00:02 PM EST | |||
| 215.00 | 35.20 | 38.00 | 36.60 | % | 0.17 | 0 | 0 | 0.40 | 0.95 | 0.00 | -0.03 | 8/13/2025 4:00:02 PM EST | |||
| 220.00 | 30.75 | 33.25 | 32.00 | % | 0.15 | 0 | 0 | 0.36 | 0.93 | 0.01 | -0.04 | 8/13/2025 4:00:02 PM EST | |||
| 225.00 | 25.65 | 29.20 | 27.43 | 22.80 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.36 | 0.90 | 0.01 | -0.05 | 8/8/2025 | 8/13/2025 4:00:02 PM EST |
| 230.00 | 21.85 | 24.35 | 23.10 | % | 0.10 | 0 | 0 | 0.24 | 0.85 | 0.01 | -0.06 | 8/13/2025 4:00:02 PM EST | |||
| 235.00 | 17.90 | 19.30 | 18.60 | % | 0.08 | 0 | 0 | 0.23 | 0.80 | 0.01 | -0.07 | 8/13/2025 4:00:02 PM EST | |||
| 240.00 | 14.10 | 14.95 | 14.53 | 15.49 | +3.03 | +24.32% | 0.06 | 2 | 3 | 0.22 | 0.73 | 0.02 | -0.08 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 245.00 | 10.50 | 11.30 | 10.90 | 11.05 | +0.60 | +5.75% | 0.04 | 17 | 27 | 0.21 | 0.64 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 250.00 | 7.50 | 8.35 | 7.93 | 8.23 | -0.52 | -5.95% | 0.03 | 1 | 10 | 0.21 | 0.54 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 255.00 | 5.20 | 5.55 | 5.38 | 5.78 | -0.47 | -7.52% | 0.02 | 3 | 6 | 0.20 | 0.44 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 260.00 | 2.61 | 3.95 | 3.28 | 4.11 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.19 | 0.33 | 0.02 | -0.08 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 265.00 | 1.48 | 2.67 | 2.08 | 2.38 | +0.48 | +25.27% | 0.01 | 1 | 40 | 0.19 | 0.23 | 0.02 | -0.06 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 270.00 | 1.01 | 1.84 | 1.43 | 1.80 | +0.40 | +28.58% | 0.01 | 5 | 46 | 0.20 | 0.16 | 0.01 | -0.05 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 275.00 | 0.71 | 1.13 | 0.92 | 1.10 | % | 0.00 | 3 | 0 | 0.20 | 0.10 | 0.01 | -0.04 | 8/13/2025 | 8/13/2025 4:00:02 PM EST | |
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.22 | 0.06 | 0.01 | -0.02 | 8/13/2025 4:00:02 PM EST | |||
| 285.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.25 | 0.04 | 0.00 | -0.02 | 8/13/2025 4:00:02 PM EST | |||
| 290.00 | 0.00 | 0.57 | 0.29 | 0.79 | +0.58 | +276.19% | 0.00 | 1 | 1 | 0.26 | 0.02 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 295.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.01 | 8/13/2025 4:00:02 PM EST | |||
| 300.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 305.00 | 0.00 | 1.44 | 0.72 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 310.00 | 0.00 | 1.41 | 0.71 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 315.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 320.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 325.00 | 0.00 | 1.96 | 0.98 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 330.00 | 0.00 | 1.37 | 0.69 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 335.00 | 0.00 | 1.36 | 0.68 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 340.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 345.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 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 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 165.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 1.39 | 0.70 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 180.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 195.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.01 | 8/13/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.01 | 8/13/2025 4:00:02 PM EST | |||
| 205.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.01 | 8/13/2025 4:00:02 PM EST | |||
| 210.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.42 | -0.02 | 0.00 | -0.02 | 8/13/2025 4:00:02 PM EST | |||
| 215.00 | 0.22 | 0.60 | 0.41 | % | 0.00 | 0 | 0 | 0.26 | -0.05 | 0.00 | -0.03 | 8/13/2025 4:00:02 PM EST | |||
| 220.00 | 0.50 | 1.07 | 0.79 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.27 | -0.07 | 0.01 | -0.04 | 8/8/2025 | 8/13/2025 4:00:02 PM EST |
| 225.00 | 0.81 | 1.37 | 1.09 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.26 | -0.10 | 0.01 | -0.05 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 230.00 | 1.26 | 2.08 | 1.67 | 2.12 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.25 | -0.15 | 0.01 | -0.06 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 235.00 | 1.93 | 2.83 | 2.38 | 2.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | -0.20 | 0.01 | -0.07 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 240.00 | 2.88 | 3.40 | 3.14 | 3.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.22 | -0.27 | 0.02 | -0.08 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 245.00 | 4.25 | 6.10 | 5.18 | % | 0.02 | 0 | 0 | 0.23 | -0.36 | 0.02 | -0.09 | 8/13/2025 4:00:02 PM EST | |||
| 250.00 | 6.25 | 6.90 | 6.58 | 8.40 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.21 | -0.46 | 0.02 | -0.09 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 255.00 | 8.85 | 9.50 | 9.18 | % | 0.04 | 0 | 0 | 0.21 | -0.56 | 0.02 | -0.09 | 8/13/2025 4:00:02 PM EST | |||
| 260.00 | 12.00 | 12.95 | 12.48 | % | 0.05 | 0 | 0 | 0.21 | -0.67 | 0.02 | -0.08 | 8/13/2025 4:00:02 PM EST | |||
| 265.00 | 15.45 | 16.80 | 16.13 | % | 0.06 | 0 | 0 | 0.21 | -0.77 | 0.02 | -0.06 | 8/13/2025 4:00:02 PM EST | |||
| 270.00 | 19.65 | 21.00 | 20.33 | % | 0.08 | 0 | 0 | 0.21 | -0.84 | 0.01 | -0.05 | 8/13/2025 4:00:02 PM EST | |||
| 275.00 | 24.00 | 25.75 | 24.88 | % | 0.09 | 0 | 0 | 0.27 | -0.90 | 0.01 | -0.04 | 8/13/2025 4:00:02 PM EST | |||
| 280.00 | 28.45 | 30.55 | 29.50 | % | 0.11 | 0 | 0 | 0.29 | -0.94 | 0.01 | -0.02 | 8/13/2025 4:00:02 PM EST | |||
| 285.00 | 33.55 | 35.25 | 34.40 | % | 0.12 | 0 | 0 | 0.30 | -0.96 | 0.00 | -0.02 | 8/13/2025 4:00:02 PM EST | |||
| 290.00 | 38.25 | 40.25 | 39.25 | % | 0.14 | 0 | 0 | 0.34 | -0.98 | 0.00 | -0.01 | 8/13/2025 4:00:02 PM EST | |||
| 295.00 | 43.15 | 45.40 | 44.28 | % | 0.15 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 8/13/2025 4:00:02 PM EST | |||
| 300.00 | 47.45 | 51.15 | 49.30 | % | 0.16 | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 305.00 | 52.30 | 56.40 | 54.35 | % | 0.18 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 310.00 | 57.35 | 61.35 | 59.35 | % | 0.19 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 315.00 | 62.30 | 66.10 | 64.20 | % | 0.20 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 320.00 | 67.25 | 71.35 | 69.30 | % | 0.22 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 325.00 | 72.25 | 76.25 | 74.25 | % | 0.23 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 330.00 | 77.20 | 81.10 | 79.15 | % | 0.24 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 335.00 | 82.20 | 86.10 | 84.15 | % | 0.25 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 340.00 | 87.20 | 91.25 | 89.23 | % | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 345.00 | 92.15 | 96.25 | 94.20 | % | 0.27 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST |