Options Chain for T-MOBILE US INC COM (TMUS) - $180.11 as of 8/18/2026 5:02:55 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 | 76.20 | 80.10 | 78.15 | % | 0.74 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 110.00 | 70.90 | 75.00 | 72.95 | % | 0.66 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 115.00 | 66.20 | 70.00 | 68.10 | % | 0.59 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 120.00 | 60.90 | 65.20 | 63.05 | % | 0.53 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 125.00 | 56.50 | 60.00 | 58.25 | % | 0.47 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 130.00 | 51.60 | 55.20 | 53.40 | % | 0.41 | 0 | 0 | 0.70 | 0.99 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 135.00 | 47.20 | 50.20 | 48.70 | % | 0.36 | 0 | 0 | 0.64 | 0.99 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 140.00 | 42.70 | 45.40 | 44.05 | % | 0.31 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.01 | 8/18/2026 4:00:04 PM EST | |||
| 145.00 | 36.80 | 40.60 | 38.70 | % | 0.27 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.01 | 8/18/2026 4:00:04 PM EST | |||
| 150.00 | 33.10 | 35.80 | 34.45 | 25.67 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.36 | 0.95 | 0.00 | -0.02 | 8/5/2026 | 8/18/2026 4:00:04 PM EST |
| 155.00 | 27.50 | 31.30 | 29.40 | 28.45 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.47 | 0.92 | 0.01 | -0.03 | 7/24/2026 | 8/18/2026 4:00:04 PM EST |
| 160.00 | 24.10 | 26.80 | 25.45 | 25.50 | +4.55 | +21.72% | 0.16 | 2 | 39 | 0.36 | 0.87 | 0.01 | -0.04 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 165.00 | 19.90 | 22.70 | 21.30 | 17.95 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.34 | 0.81 | 0.01 | -0.05 | 8/6/2026 | 8/18/2026 4:00:04 PM EST |
| 170.00 | 16.20 | 18.30 | 17.25 | 15.91 | 0.00 | 0.00% | 0.10 | 0 | 109 | 0.33 | 0.74 | 0.01 | -0.07 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 175.00 | 12.10 | 14.80 | 13.45 | 13.55 | +2.35 | +20.99% | 0.08 | 4 | 232 | 0.33 | 0.66 | 0.02 | -0.07 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 180.00 | 8.60 | 11.60 | 10.10 | 11.30 | +2.93 | +35.01% | 0.06 | 22 | 93 | 0.29 | 0.58 | 0.02 | -0.08 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 185.00 | 7.80 | 8.50 | 8.15 | 8.30 | +2.10 | +33.88% | 0.04 | 33 | 219 | 0.31 | 0.49 | 0.02 | -0.08 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 190.00 | 5.80 | 6.30 | 6.05 | 6.26 | +1.66 | +36.09% | 0.03 | 60 | 503 | 0.30 | 0.41 | 0.02 | -0.08 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 195.00 | 4.30 | 4.60 | 4.45 | 4.40 | +1.24 | +39.25% | 0.02 | 6,546 | 97 | 0.30 | 0.33 | 0.02 | -0.07 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 200.00 | 2.80 | 3.40 | 3.10 | 3.31 | +0.31 | +10.34% | 0.02 | 72 | 363 | 0.30 | 0.26 | 0.01 | -0.06 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 210.00 | 0.60 | 1.70 | 1.15 | 1.60 | +0.45 | +39.13% | 0.01 | 33 | 139 | 0.30 | 0.15 | 0.01 | -0.04 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 220.00 | 0.55 | 1.05 | 0.80 | 0.85 | +0.27 | +46.56% | 0.00 | 7 | 169 | 0.31 | 0.08 | 0.01 | -0.03 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 230.00 | 0.15 | 0.70 | 0.43 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.31 | 0.04 | 0.00 | -0.02 | 7/23/2026 | 8/18/2026 4:00:04 PM EST |
| 240.00 | 0.05 | 0.35 | 0.20 | 0.35 | -0.50 | -58.83% | 0.00 | 4 | 6 | 0.32 | 0.02 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.41 | 0.01 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 0.55 | 0.28 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.48 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/18/2026 4:00:04 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 4:00:04 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 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 0.65 | 0.33 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 4:00:04 PM EST |
| 130.00 | 0.05 | 0.40 | 0.23 | 0.25 | -0.42 | -62.69% | 0.00 | 1 | 4 | 0.41 | -0.01 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 135.00 | 0.05 | 0.70 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.40 | -0.01 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 4:00:04 PM EST |
| 140.00 | 0.10 | 0.65 | 0.38 | 0.39 | -0.27 | -40.91% | 0.00 | 1 | 18 | 0.37 | -0.02 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 145.00 | 0.30 | 0.70 | 0.50 | 0.53 | -0.39 | -42.40% | 0.00 | 2 | 11 | 0.35 | -0.03 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 150.00 | 0.70 | 0.90 | 0.80 | 0.81 | -0.04 | -4.71% | 0.01 | 20 | 55 | 0.35 | -0.05 | 0.00 | -0.02 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 155.00 | 1.05 | 1.50 | 1.28 | 1.27 | -0.03 | -2.31% | 0.01 | 17 | 478 | 0.34 | -0.08 | 0.01 | -0.03 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 160.00 | 1.45 | 1.90 | 1.68 | 1.75 | -0.25 | -12.50% | 0.01 | 25 | 248 | 0.32 | -0.13 | 0.01 | -0.04 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 165.00 | 1.90 | 2.75 | 2.33 | 2.40 | -0.61 | -20.27% | 0.01 | 27 | 161 | 0.31 | -0.19 | 0.01 | -0.05 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 170.00 | 2.70 | 4.00 | 3.35 | 3.85 | -0.60 | -13.49% | 0.02 | 4 | 162 | 0.30 | -0.26 | 0.01 | -0.07 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 175.00 | 4.90 | 5.70 | 5.30 | 5.51 | -0.99 | -15.24% | 0.03 | 8 | 96 | 0.31 | -0.34 | 0.02 | -0.07 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 180.00 | 5.80 | 9.20 | 7.50 | 7.25 | -1.44 | -16.58% | 0.04 | 5 | 61 | 0.31 | -0.42 | 0.02 | -0.08 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 185.00 | 9.60 | 12.10 | 10.85 | 9.70 | -1.83 | -15.88% | 0.06 | 3 | 224 | 0.34 | -0.51 | 0.02 | -0.08 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 190.00 | 12.00 | 13.40 | 12.70 | 17.25 | 0.00 | 0.00% | 0.07 | 0 | 48 | 0.30 | -0.59 | 0.02 | -0.08 | 8/12/2026 | 8/18/2026 4:00:04 PM EST |
| 195.00 | 15.00 | 17.00 | 16.00 | 16.37 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.30 | -0.67 | 0.02 | -0.07 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 200.00 | 18.70 | 20.60 | 19.65 | 21.60 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.29 | -0.74 | 0.01 | -0.06 | 7/28/2026 | 8/18/2026 4:00:04 PM EST |
| 210.00 | 26.80 | 29.20 | 28.00 | % | 0.13 | 0 | 0 | 0.36 | -0.85 | 0.01 | -0.04 | 8/18/2026 4:00:04 PM EST | |||
| 220.00 | 36.10 | 39.90 | 38.00 | % | 0.17 | 0 | 0 | 0.47 | -0.92 | 0.01 | -0.03 | 8/18/2026 4:00:04 PM EST | |||
| 230.00 | 45.80 | 48.90 | 47.35 | % | 0.21 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.02 | 8/18/2026 4:00:04 PM EST | |||
| 240.00 | 55.80 | 59.20 | 57.50 | % | 0.24 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 8/18/2026 4:00:04 PM EST | |||
| 250.00 | 65.70 | 69.70 | 67.70 | % | 0.27 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 260.00 | 75.80 | 79.90 | 77.85 | % | 0.30 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 270.00 | 85.80 | 89.90 | 87.85 | % | 0.33 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST |