Options Chain for T-MOBILE US INC COM (TMUS) - $183.04 as of 8/24/2026 12:47:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 75.70 | 79.60 | 77.65 | % | 0.74 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 110.00 | 70.70 | 74.60 | 72.65 | % | 0.66 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 115.00 | 65.70 | 69.60 | 67.65 | % | 0.59 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 120.00 | 60.70 | 64.70 | 62.70 | % | 0.52 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 125.00 | 56.90 | 59.70 | 58.30 | % | 0.47 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 130.00 | 50.70 | 55.00 | 52.85 | % | 0.41 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 135.00 | 45.80 | 50.00 | 47.90 | % | 0.35 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 140.00 | 41.20 | 44.60 | 42.90 | % | 0.31 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 145.00 | 36.70 | 39.80 | 38.25 | % | 0.26 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 150.00 | 31.30 | 35.00 | 33.15 | 25.67 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.51 | 0.94 | 0.01 | -0.02 | 8/5/2026 | 8/24/2026 4:00:02 PM EST |
| 155.00 | 27.70 | 30.40 | 29.05 | 28.45 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.47 | 0.91 | 0.01 | -0.03 | 7/24/2026 | 8/24/2026 4:00:02 PM EST |
| 160.00 | 22.30 | 25.90 | 24.10 | 26.13 | 0.00 | 0.00% | 0.15 | 0 | 36 | 0.44 | 0.87 | 0.01 | -0.04 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 165.00 | 18.00 | 21.80 | 19.90 | 17.95 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.30 | 0.82 | 0.01 | -0.05 | 8/6/2026 | 8/24/2026 4:00:02 PM EST |
| 170.00 | 14.20 | 16.70 | 15.45 | 16.40 | +0.49 | +3.08% | 0.09 | 1 | 109 | 0.29 | 0.74 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 175.00 | 10.60 | 14.50 | 12.55 | 13.20 | 0.00 | 0.00% | 0.07 | 0 | 231 | 0.31 | 0.66 | 0.02 | -0.07 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 180.00 | 9.40 | 9.80 | 9.60 | 9.72 | -0.07 | -0.72% | 0.05 | 2 | 940 | 0.30 | 0.57 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 185.00 | 6.90 | 7.40 | 7.15 | 6.97 | -1.07 | -13.31% | 0.04 | 14 | 246 | 0.30 | 0.47 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 190.00 | 4.10 | 6.70 | 5.40 | 5.10 | -0.73 | -12.53% | 0.03 | 24 | 608 | 0.31 | 0.38 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 195.00 | 3.10 | 4.20 | 3.65 | 3.55 | -0.40 | -10.13% | 0.02 | 168 | 11,010 | 0.30 | 0.30 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 200.00 | 2.35 | 2.70 | 2.53 | 2.53 | -0.27 | -9.65% | 0.01 | 30 | 398 | 0.30 | 0.23 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 210.00 | 0.90 | 1.50 | 1.20 | 1.40 | -0.10 | -6.67% | 0.01 | 5 | 137 | 0.30 | 0.12 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 220.00 | 0.45 | 0.80 | 0.63 | 0.65 | +0.08 | +14.04% | 0.00 | 1 | 181 | 0.31 | 0.06 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 230.00 | 0.05 | 0.70 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.32 | 0.03 | 0.00 | -0.01 | 7/23/2026 | 8/24/2026 4:00:02 PM EST |
| 240.00 | 0.05 | 0.25 | 0.15 | 0.17 | -0.08 | -32.00% | 0.00 | 1 | 6 | 0.33 | 0.02 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.49 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 1.20 | 0.60 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.59 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/24/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 115.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 125.00 | 0.00 | 0.85 | 0.43 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 0.90 | 0.45 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 4:00:02 PM EST |
| 135.00 | 0.05 | 1.15 | 0.60 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.44 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 4:00:02 PM EST |
| 140.00 | 0.10 | 0.45 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.36 | -0.02 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 145.00 | 0.15 | 0.90 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.36 | -0.03 | 0.00 | -0.01 | 8/19/2026 | 8/24/2026 4:00:02 PM EST |
| 150.00 | 0.20 | 0.85 | 0.53 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.32 | -0.06 | 0.01 | -0.02 | 8/20/2026 | 8/24/2026 4:00:02 PM EST |
| 155.00 | 0.70 | 1.00 | 0.85 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 468 | 0.32 | -0.09 | 0.01 | -0.03 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 160.00 | 1.35 | 1.75 | 1.55 | 1.55 | -0.03 | -1.90% | 0.01 | 3 | 266 | 0.32 | -0.13 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 165.00 | 1.75 | 3.10 | 2.43 | 2.25 | +0.05 | +2.28% | 0.01 | 26 | 186 | 0.32 | -0.18 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 170.00 | 3.20 | 3.60 | 3.40 | 3.40 | +0.30 | +9.68% | 0.02 | 4 | 175 | 0.30 | -0.26 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 175.00 | 4.70 | 5.20 | 4.95 | 4.75 | -0.05 | -1.05% | 0.03 | 4 | 138 | 0.30 | -0.34 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 180.00 | 6.70 | 7.30 | 7.00 | 6.50 | 0.00 | 0.00% | 0.04 | 0 | 76 | 0.30 | -0.43 | 0.02 | -0.07 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 185.00 | 9.10 | 9.80 | 9.45 | 8.40 | 0.00 | 0.00% | 0.05 | 0 | 227 | 0.29 | -0.53 | 0.02 | -0.08 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 190.00 | 11.50 | 14.40 | 12.95 | 11.10 | 0.00 | 0.00% | 0.07 | 0 | 67 | 0.31 | -0.62 | 0.02 | -0.07 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 195.00 | 15.10 | 17.80 | 16.45 | 15.00 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.31 | -0.70 | 0.02 | -0.07 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 200.00 | 18.90 | 20.90 | 19.90 | 21.60 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.29 | -0.77 | 0.01 | -0.06 | 7/28/2026 | 8/24/2026 4:00:02 PM EST |
| 210.00 | 27.70 | 29.70 | 28.70 | % | 0.14 | 0 | 0 | 0.30 | -0.88 | 0.01 | -0.04 | 8/24/2026 4:00:02 PM EST | |||
| 220.00 | 36.60 | 39.60 | 38.10 | % | 0.17 | 0 | 0 | 0.45 | -0.94 | 0.01 | -0.03 | 8/24/2026 4:00:02 PM EST | |||
| 230.00 | 46.50 | 50.10 | 48.30 | % | 0.21 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 240.00 | 56.40 | 60.10 | 58.25 | % | 0.24 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 250.00 | 66.30 | 70.20 | 68.25 | % | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 260.00 | 76.10 | 80.20 | 78.15 | % | 0.30 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 270.00 | 86.20 | 90.20 | 88.20 | % | 0.33 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST |