Cboe Global Markets

TMUS - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

T-Mobile Us Inc (tmus)

2025-07-15 15:54:37 ET (Delayed)
Bid: 
226.37
Ask: 
226.46
Vol: 
1,991,583
Last: 
226.41
Change: 
-1.74 (+-0.7627%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TMUS 220.000
6.34
-2.585
6.8
7.5
1
0.33
0.8744
0.0351
127
TMUS 222.500
6.62
+0
4.6
5
0
0.27
0.7838
0.055
20
TMUS 225.000
2.46
-2.14
2.76
3.7
17
0.29
0.6322
0.077
186
TMUS 227.500
1.5
-1.41
1.4
1.6
41
0.23
0.4283
0.0837
339
TMUS 230.000
0.65
-0.985
0.65
0.78
129
0.24
0.2441
0.0656
887
TMUS 232.500
0.32
-0.53
0.28
0.36
21
0.25
0.1298
0.0414
329
Fri Jul 18 2025
Strike
TMUS 220.000
TMUS 222.500
TMUS 225.000
TMUS 227.500
TMUS 230.000
TMUS 232.500
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TMUS 220.000
0.31
-0.01
0.32
0.39
448
0.28
-0.1268
0.0355
1673
TMUS 222.500
0.76
+0.195
0.64
0.8
21
0.27
-0.2189
0.0558
342
TMUS 225.000
1.49
+0.47
1.25
1.38
61
0.24
-0.3737
0.0786
608
TMUS 227.500
2.58
+0.77
2.37
2.57
44
0.24
-0.5827
0.0857
623
TMUS 230.000
3.84
+0.765
4
4.25
33
0.23
-0.7706
0.0669
398
TMUS 232.500
6.07
+1.295
6.15
6.45
13
0.24
-0.8862
0.0425
145
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TMUS 220.000
9.8
-1.975
9.6
10.35
4
0.4
0.6841
0.0229
16
TMUS 222.500
9.99
+0
8.3
8.6
0
0.41
0.625
0.0248
7
TMUS 225.000
7
-1.425
6.75
7.1
74
0.4
0.5614
0.0262
154
TMUS 227.500
5.56
-1.44
5.35
5.8
1
0.39
0.4953
0.0267
52
TMUS 230.000
4.45
-1.25
4.3
4.6
19
0.39
0.4291
0.0265
149
TMUS 232.500
4.59
+0
3.45
3.75
0
0.4
0.3652
0.0254
31
Fri Jul 25 2025
Strike
TMUS 220.000
TMUS 222.500
TMUS 225.000
TMUS 227.500
TMUS 230.000
TMUS 232.500
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TMUS 220.000
3.6
+0.62
2.77
3.45
10
0.4
-0.3186
0.0231
437
TMUS 222.500
4.55
+0.825
3.7
4.6
2
0.41
-0.3783
0.0251
31
TMUS 225.000
5.27
+0.645
4.75
5.35
10
0.39
-0.4426
0.0264
279
TMUS 227.500
6.41
+0.71
5.9
6.55
14
0.39
-0.5094
0.027
146
TMUS 230.000
7.44
+0.49
7.15
7.9
17
0.38
-0.5763
0.0268
87
TMUS 232.500
9.43
+0
8.7
10.05
0
0.4
-0.6408
0.0257
10
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.