Options Chain for T-MOBILE US INC COM (TMUS) - $238.75 as of 5/30/2025 6:02:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 105.35 | 108.90 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 140.00 | 101.00 | 103.90 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 145.00 | 95.40 | 98.90 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 150.00 | 90.35 | 93.90 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 155.00 | 85.35 | 88.90 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 160.00 | 80.40 | 84.15 | 88.75 | 0.00 | 0.00% | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:54 PM EST |
| 165.00 | 75.45 | 79.15 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 170.00 | 70.35 | 73.95 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 175.00 | 65.40 | 68.95 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 180.00 | 60.40 | 63.95 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 185.00 | 55.40 | 58.95 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 190.00 | 50.40 | 53.95 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 195.00 | 45.95 | 48.95 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 200.00 | 41.05 | 43.95 | 50.48 | 0.00 | 0.00% | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:54 PM EST |
| 205.00 | 36.00 | 39.00 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 210.00 | 31.00 | 34.00 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 215.00 | 25.85 | 29.05 | 32.09 | 0.00 | 0.00% | 0 | 2 | 0.60 | 1.00 | 0.00 | -0.01 | 4/30/2025 | 5/30/2025 3:59:54 PM EST |
| 217.50 | 23.20 | 25.80 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 220.00 | 20.60 | 24.10 | 19.45 | 0.00 | 0.00% | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.07 | 5/12/2025 | 5/30/2025 3:59:54 PM EST |
| 222.50 | 19.00 | 21.10 | % | 0 | 0 | 0.58 | 0.96 | 0.01 | -0.08 | 5/30/2025 3:59:54 PM EST | |||
| 225.00 | 16.80 | 18.90 | 19.09 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.94 | 0.01 | -0.11 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 227.50 | 14.45 | 16.05 | % | 0 | 0 | 0.41 | 0.91 | 0.01 | -0.13 | 5/30/2025 3:59:54 PM EST | |||
| 230.00 | 12.25 | 13.50 | 13.02 | +3.77 | +40.76% | 3 | 50 | 0.39 | 0.88 | 0.02 | -0.16 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 232.50 | 9.65 | 10.60 | 10.60 | +0.45 | +4.44% | 4 | 12 | 0.27 | 0.83 | 0.02 | -0.18 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 235.00 | 8.00 | 8.35 | 8.60 | +3.55 | +70.30% | 14 | 82 | 0.29 | 0.78 | 0.03 | -0.20 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 237.50 | 5.95 | 6.30 | 6.60 | +2.40 | +57.15% | 27 | 10 | 0.26 | 0.70 | 0.04 | -0.22 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 240.00 | 4.15 | 4.75 | 4.50 | +1.68 | +59.58% | 65 | 253 | 0.25 | 0.60 | 0.05 | -0.23 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 242.50 | 2.62 | 3.00 | 2.74 | +0.96 | +53.94% | 88 | 22 | 0.24 | 0.47 | 0.05 | -0.23 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 245.00 | 1.54 | 1.87 | 1.58 | +0.44 | +38.60% | 64 | 231 | 0.22 | 0.34 | 0.05 | -0.22 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 247.50 | 0.86 | 1.19 | 1.25 | +0.47 | +60.26% | 47 | 68 | 0.22 | 0.22 | 0.05 | -0.19 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 250.00 | 0.38 | 0.90 | 0.75 | +0.31 | +70.46% | 74 | 216 | 0.23 | 0.14 | 0.04 | -0.15 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 252.50 | 0.32 | 0.48 | 0.58 | +0.30 | +107.15% | 35 | 33 | 0.24 | 0.08 | 0.03 | -0.11 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 255.00 | 0.08 | 1.00 | 0.26 | +0.07 | +36.85% | 81 | 91 | 0.32 | 0.04 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 257.50 | 0.02 | 2.26 | 0.16 | -0.03 | -15.79% | 5 | 9 | 0.63 | 0.02 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 260.00 | 0.10 | 1.00 | 0.13 | 0.00 | 0.00% | 0 | 205 | 0.56 | 0.01 | 0.01 | -0.03 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 262.50 | 0.00 | 1.37 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.00 | 0.00 | -0.01 | 5/22/2025 | 5/30/2025 3:59:54 PM EST |
| 265.00 | 0.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 44 | 0.51 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:54 PM EST |
| 270.00 | 0.03 | 0.13 | 0.03 | -0.07 | -70.00% | 1 | 469 | 0.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 275.00 | 0.00 | 1.29 | 0.63 | 0.00 | 0.00% | 0 | 64 | 0.71 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:54 PM EST |
| 280.00 | 0.00 | 1.28 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 285.00 | 0.00 | 1.27 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 290.00 | 0.00 | 0.05 | 0.46 | 0.00 | 0.00% | 0 | 10 | 0.53 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:54 PM EST |
| 295.00 | 0.00 | 1.27 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 300.00 | 0.00 | 0.02 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 305.00 | 0.00 | 1.27 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 310.00 | 0.00 | 1.27 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 315.00 | 0.00 | 1.27 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 320.00 | 0.00 | 2.07 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 325.00 | 0.00 | 0.02 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 330.00 | 0.00 | 1.27 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 335.00 | 0.00 | 1.27 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 340.00 | 0.00 | 1.27 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 345.00 | 0.00 | 0.70 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 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 | 2.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.13 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 1.47 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 1.28 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 1.28 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.07 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 1.27 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 1.47 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 1.28 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 1.28 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 1.28 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 1.47 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.82 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 1.28 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.72 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 205.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 28 | 0.67 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 1.31 | 0.33 | 0.00 | 0.00% | 0 | 19 | 0.84 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 215.00 | 0.00 | 0.50 | 0.26 | -0.13 | -33.34% | 8 | 10 | 0.43 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 217.50 | 0.00 | 2.23 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 220.00 | 0.01 | 0.50 | 0.31 | 0.00 | 0.00% | 0 | 101 | 0.39 | -0.03 | 0.00 | -0.07 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 222.50 | 0.05 | 1.59 | 0.45 | 0.00 | 0.00% | 0 | 40 | 0.55 | -0.04 | 0.01 | -0.08 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 225.00 | 0.12 | 0.50 | 0.25 | -0.37 | -59.68% | 3 | 431 | 0.35 | -0.06 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 227.50 | 0.20 | 0.35 | 0.28 | -0.80 | -74.08% | 6 | 59 | 0.29 | -0.09 | 0.01 | -0.13 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 230.00 | 0.30 | 0.50 | 0.34 | -0.81 | -70.44% | 123 | 700 | 0.27 | -0.12 | 0.02 | -0.16 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 232.50 | 0.43 | 0.61 | 0.56 | -1.19 | -68.00% | 12 | 158 | 0.25 | -0.17 | 0.02 | -0.18 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 235.00 | 0.73 | 0.90 | 0.75 | -2.09 | -73.60% | 190 | 249 | 0.23 | -0.22 | 0.03 | -0.20 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 237.50 | 1.19 | 1.35 | 1.18 | -2.69 | -69.51% | 120 | 190 | 0.22 | -0.30 | 0.04 | -0.22 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 240.00 | 1.87 | 2.20 | 2.05 | -2.37 | -53.62% | 161 | 597 | 0.21 | -0.40 | 0.05 | -0.23 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 242.50 | 2.75 | 3.20 | 3.04 | -2.59 | -46.01% | 106 | 110 | 0.20 | -0.53 | 0.05 | -0.23 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 245.00 | 4.30 | 4.65 | 3.81 | -4.09 | -51.78% | 81 | 121 | 0.20 | -0.66 | 0.05 | -0.22 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 247.50 | 6.15 | 7.35 | 5.90 | -4.16 | -41.36% | 12 | 8 | 0.23 | -0.78 | 0.05 | -0.19 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 250.00 | 8.15 | 9.45 | 7.49 | -3.96 | -34.59% | 21 | 28 | 0.23 | -0.86 | 0.04 | -0.15 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 252.50 | 9.65 | 11.25 | 13.32 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.92 | 0.03 | -0.11 | 5/22/2025 | 5/30/2025 3:59:54 PM EST |
| 255.00 | 12.15 | 13.50 | 14.50 | -4.30 | -22.88% | 1 | 23 | 0.32 | -0.96 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 257.50 | 14.55 | 16.75 | % | 0 | 0 | 0.41 | -0.98 | 0.01 | -0.05 | 5/30/2025 3:59:54 PM EST | |||
| 260.00 | 17.00 | 18.85 | 17.55 | +1.72 | +10.87% | 4 | 5 | 0.52 | -0.99 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 262.50 | 19.45 | 21.70 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 265.00 | 22.10 | 23.90 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 270.00 | 26.20 | 29.10 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 275.00 | 31.20 | 34.70 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 280.00 | 36.20 | 39.65 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 285.00 | 41.20 | 44.05 | 43.04 | 0.00 | 0.00% | 0 | 1 | 0.99 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:54 PM EST |
| 290.00 | 46.85 | 49.65 | 47.98 | 0.00 | 0.00% | 0 | 1 | 1.06 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:54 PM EST |
| 295.00 | 51.20 | 54.20 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 300.00 | 56.20 | 59.70 | 66.07 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:54 PM EST |
| 305.00 | 61.20 | 64.75 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 310.00 | 66.20 | 69.75 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 315.00 | 71.20 | 74.75 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 320.00 | 76.20 | 79.75 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 325.00 | 81.20 | 84.05 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 330.00 | 86.20 | 89.75 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 335.00 | 91.85 | 94.15 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 340.00 | 96.20 | 99.10 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 345.00 | 101.20 | 104.65 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |