Options Chain for T-MOBILE US INC COM (TMUS) - $243.55 as of 7/25/2025 8:52:11 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 | 107.20 | 110.90 | 109.05 | % | 0.81 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
| 140.00 | 102.20 | 105.90 | 104.05 | % | 0.74 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
| 145.00 | 97.25 | 100.90 | 99.08 | % | 0.68 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
| 150.00 | 92.35 | 95.95 | 94.15 | % | 0.63 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
| 155.00 | 87.40 | 91.05 | 89.23 | % | 0.58 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
| 160.00 | 82.35 | 85.90 | 84.13 | % | 0.53 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
| 165.00 | 77.35 | 81.05 | 79.20 | % | 0.48 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
| 170.00 | 72.45 | 76.15 | 74.30 | % | 0.44 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
| 175.00 | 67.45 | 71.15 | 69.30 | % | 0.40 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
| 180.00 | 62.45 | 66.20 | 64.33 | % | 0.36 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
| 185.00 | 57.60 | 61.25 | 59.43 | % | 0.32 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
| 190.00 | 52.65 | 56.35 | 54.50 | % | 0.29 | 0 | 0 | 0.63 | 0.99 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
| 195.00 | 47.60 | 51.35 | 49.48 | % | 0.25 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.01 | 7/25/2025 4:00:05 PM EST | |||
| 200.00 | 42.75 | 46.50 | 44.63 | % | 0.22 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.01 | 7/25/2025 4:00:05 PM EST | |||
| 205.00 | 37.75 | 41.60 | 39.68 | % | 0.19 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.02 | 7/25/2025 4:00:05 PM EST | |||
| 210.00 | 32.85 | 36.55 | 34.70 | % | 0.17 | 0 | 0 | 0.45 | 0.96 | 0.00 | -0.02 | 7/25/2025 4:00:05 PM EST | |||
| 215.00 | 28.60 | 31.25 | 29.93 | % | 0.14 | 0 | 0 | 0.26 | 0.92 | 0.01 | -0.04 | 7/25/2025 4:00:05 PM EST | |||
| 220.00 | 23.55 | 26.25 | 24.90 | % | 0.11 | 0 | 0 | 0.32 | 0.88 | 0.01 | -0.06 | 7/25/2025 4:00:05 PM EST | |||
| 225.00 | 19.90 | 21.60 | 20.75 | % | 0.09 | 0 | 0 | 0.24 | 0.84 | 0.01 | -0.07 | 7/25/2025 4:00:05 PM EST | |||
| 230.00 | 15.65 | 17.25 | 16.45 | % | 0.07 | 0 | 0 | 0.23 | 0.78 | 0.02 | -0.08 | 7/25/2025 4:00:05 PM EST | |||
| 235.00 | 12.20 | 13.00 | 12.60 | % | 0.05 | 0 | 0 | 0.22 | 0.71 | 0.02 | -0.08 | 7/25/2025 4:00:05 PM EST | |||
| 240.00 | 8.60 | 9.75 | 9.18 | 12.58 | % | 0.04 | 2 | 0 | 0.21 | 0.61 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 4:00:05 PM EST | |
| 245.00 | 6.00 | 6.50 | 6.25 | 6.30 | -2.20 | -25.89% | 0.03 | 12 | 3 | 0.20 | 0.49 | 0.02 | -0.08 | 7/25/2025 | 7/25/2025 4:00:05 PM EST |
| 250.00 | 2.82 | 6.00 | 4.41 | 4.00 | -2.45 | -37.99% | 0.02 | 9 | 1 | 0.21 | 0.37 | 0.02 | -0.08 | 7/25/2025 | 7/25/2025 4:00:05 PM EST |
| 255.00 | 2.09 | 2.96 | 2.53 | 3.05 | -1.03 | -25.25% | 0.01 | 2 | 2 | 0.19 | 0.27 | 0.02 | -0.07 | 7/25/2025 | 7/25/2025 4:00:05 PM EST |
| 260.00 | 0.57 | 2.59 | 1.58 | 1.75 | % | 0.01 | 4 | 0 | 0.20 | 0.19 | 0.02 | -0.05 | 7/25/2025 | 7/25/2025 4:00:05 PM EST | |
| 265.00 | 0.64 | 2.56 | 1.60 | 1.34 | -0.16 | -10.67% | 0.01 | 3 | 4 | 0.23 | 0.12 | 0.01 | -0.04 | 7/25/2025 | 7/25/2025 4:00:05 PM EST |
| 270.00 | 0.33 | 0.69 | 0.51 | % | 0.00 | 0 | 0 | 0.20 | 0.08 | 0.01 | -0.03 | 7/25/2025 4:00:05 PM EST | |||
| 275.00 | 0.00 | 2.44 | 1.22 | % | 0.00 | 0 | 0 | 0.23 | 0.05 | 0.01 | -0.02 | 7/25/2025 4:00:05 PM EST | |||
| 280.00 | 0.04 | 0.60 | 0.32 | 1.08 | % | 0.00 | 2 | 0 | 0.22 | 0.03 | 0.00 | -0.02 | 7/25/2025 | 7/25/2025 4:00:05 PM EST | |
| 285.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.30 | 0.01 | 0.00 | -0.01 | 7/25/2025 4:00:05 PM EST | |||
| 290.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
| 295.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
| 305.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
| 310.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
| 315.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
| 320.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
| 325.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
| 330.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
| 335.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
| 340.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
| 345.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 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 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
| 150.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
| 155.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
| 160.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
| 170.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
| 175.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
| 180.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
| 185.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
| 190.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
| 195.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.01 | 7/25/2025 4:00:05 PM EST | |||
| 200.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.47 | -0.02 | 0.00 | -0.01 | 7/25/2025 4:00:05 PM EST | |||
| 205.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.47 | -0.02 | 0.00 | -0.02 | 7/25/2025 4:00:05 PM EST | |||
| 210.00 | 0.00 | 2.50 | 1.25 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | -0.04 | 0.00 | -0.02 | 7/24/2025 | 7/25/2025 4:00:05 PM EST |
| 215.00 | 0.49 | 2.48 | 1.49 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.31 | -0.08 | 0.01 | -0.04 | 7/24/2025 | 7/25/2025 4:00:05 PM EST |
| 220.00 | 0.79 | 1.24 | 1.02 | 0.88 | % | 0.00 | 13 | 0 | 0.25 | -0.12 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 4:00:05 PM EST | |
| 225.00 | 1.19 | 1.67 | 1.43 | % | 0.01 | 0 | 0 | 0.23 | -0.16 | 0.01 | -0.07 | 7/25/2025 4:00:05 PM EST | |||
| 230.00 | 1.95 | 2.62 | 2.29 | 2.23 | +0.53 | +31.18% | 0.01 | 11 | 1 | 0.23 | -0.22 | 0.02 | -0.08 | 7/25/2025 | 7/25/2025 4:00:05 PM EST |
| 235.00 | 2.25 | 4.05 | 3.15 | % | 0.01 | 0 | 0 | 0.21 | -0.29 | 0.02 | -0.08 | 7/25/2025 4:00:05 PM EST | |||
| 240.00 | 4.55 | 5.10 | 4.83 | 4.65 | +0.94 | +25.34% | 0.02 | 12 | 18 | 0.20 | -0.39 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 4:00:05 PM EST |
| 245.00 | 6.65 | 7.60 | 7.13 | 4.80 | -0.20 | -4.00% | 0.03 | 6 | 1 | 0.20 | -0.51 | 0.02 | -0.08 | 7/25/2025 | 7/25/2025 4:00:05 PM EST |
| 250.00 | 9.65 | 10.25 | 9.95 | 10.00 | +2.60 | +35.14% | 0.04 | 23 | 9 | 0.20 | -0.63 | 0.02 | -0.08 | 7/25/2025 | 7/25/2025 4:00:05 PM EST |
| 255.00 | 12.95 | 14.25 | 13.60 | 13.15 | % | 0.05 | 22 | 0 | 0.20 | -0.73 | 0.02 | -0.07 | 7/25/2025 | 7/25/2025 4:00:05 PM EST | |
| 260.00 | 15.90 | 18.25 | 17.08 | % | 0.07 | 0 | 0 | 0.18 | -0.81 | 0.02 | -0.05 | 7/25/2025 4:00:05 PM EST | |||
| 265.00 | 21.15 | 22.65 | 21.90 | % | 0.08 | 0 | 0 | 0.29 | -0.88 | 0.01 | -0.04 | 7/25/2025 4:00:05 PM EST | |||
| 270.00 | 25.60 | 28.60 | 27.10 | % | 0.10 | 0 | 0 | 0.25 | -0.92 | 0.01 | -0.03 | 7/25/2025 4:00:05 PM EST | |||
| 275.00 | 29.60 | 33.40 | 31.50 | % | 0.11 | 0 | 0 | 0.31 | -0.95 | 0.01 | -0.02 | 7/25/2025 4:00:05 PM EST | |||
| 280.00 | 34.75 | 38.35 | 36.55 | % | 0.13 | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.02 | 7/25/2025 4:00:05 PM EST | |||
| 285.00 | 39.75 | 43.45 | 41.60 | % | 0.15 | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 7/25/2025 4:00:05 PM EST | |||
| 290.00 | 44.65 | 48.45 | 46.55 | % | 0.16 | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
| 295.00 | 49.85 | 53.45 | 51.65 | % | 0.18 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
| 300.00 | 54.75 | 58.40 | 56.58 | % | 0.19 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
| 305.00 | 59.70 | 63.45 | 61.58 | % | 0.20 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
| 310.00 | 64.80 | 68.45 | 66.63 | % | 0.21 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
| 315.00 | 69.70 | 73.35 | 71.53 | % | 0.23 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
| 320.00 | 74.75 | 78.40 | 76.58 | % | 0.24 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
| 325.00 | 79.65 | 83.40 | 81.53 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
| 330.00 | 84.80 | 88.45 | 86.63 | % | 0.26 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
| 335.00 | 89.75 | 93.45 | 91.60 | % | 0.27 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
| 340.00 | 94.75 | 98.40 | 96.58 | % | 0.28 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
| 345.00 | 99.75 | 103.45 | 101.60 | % | 0.29 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST |