Options Chain for T-MOBILE US INC COM (TMUS) - $182.61 as of 8/14/2026 8:45:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 80.50 | 84.80 | 82.65 | % | 0.83 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 105.00 | 75.70 | 79.80 | 77.75 | % | 0.74 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 110.00 | 70.70 | 74.80 | 72.75 | % | 0.66 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 115.00 | 65.70 | 69.80 | 67.75 | % | 0.59 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 120.00 | 60.70 | 64.80 | 62.75 | % | 0.52 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 125.00 | 55.70 | 59.80 | 57.75 | % | 0.46 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 130.00 | 50.60 | 54.80 | 52.70 | % | 0.41 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 135.00 | 46.00 | 49.80 | 47.90 | % | 0.35 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 140.00 | 41.00 | 44.80 | 42.90 | % | 0.31 | 0 | 0 | 0.65 | 0.99 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 145.00 | 36.30 | 39.90 | 38.10 | % | 0.26 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.01 | 8/14/2026 3:59:48 PM EST | |||
| 150.00 | 31.40 | 35.00 | 33.20 | % | 0.22 | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.02 | 8/14/2026 3:59:48 PM EST | |||
| 155.00 | 26.70 | 30.20 | 28.45 | % | 0.18 | 0 | 0 | 0.49 | 0.92 | 0.01 | -0.03 | 8/14/2026 3:59:48 PM EST | |||
| 160.00 | 22.10 | 25.80 | 23.95 | % | 0.15 | 0 | 0 | 0.43 | 0.88 | 0.01 | -0.05 | 8/14/2026 3:59:48 PM EST | |||
| 165.00 | 17.90 | 21.50 | 19.70 | % | 0.12 | 0 | 0 | 0.40 | 0.82 | 0.01 | -0.06 | 8/14/2026 3:59:48 PM EST | |||
| 170.00 | 13.90 | 17.60 | 15.75 | % | 0.09 | 0 | 0 | 0.29 | 0.75 | 0.01 | -0.07 | 8/14/2026 3:59:48 PM EST | |||
| 175.00 | 10.30 | 14.00 | 12.15 | % | 0.07 | 0 | 0 | 0.29 | 0.67 | 0.02 | -0.08 | 8/14/2026 3:59:48 PM EST | |||
| 180.00 | 7.00 | 10.90 | 8.95 | % | 0.05 | 0 | 0 | 0.28 | 0.57 | 0.02 | -0.08 | 8/14/2026 3:59:48 PM EST | |||
| 185.00 | 4.50 | 8.10 | 6.30 | % | 0.03 | 0 | 0 | 0.28 | 0.47 | 0.02 | -0.08 | 8/14/2026 3:59:48 PM EST | |||
| 190.00 | 2.65 | 6.40 | 4.53 | 5.08 | % | 0.02 | 1 | 0 | 0.28 | 0.36 | 0.02 | -0.07 | 8/14/2026 | 8/14/2026 3:59:48 PM EST | |
| 195.00 | 1.25 | 4.90 | 3.08 | 3.10 | % | 0.02 | 1 | 0 | 0.28 | 0.27 | 0.02 | -0.06 | 8/14/2026 | 8/14/2026 3:59:48 PM EST | |
| 200.00 | 0.25 | 3.90 | 2.08 | % | 0.01 | 0 | 0 | 0.27 | 0.20 | 0.01 | -0.05 | 8/14/2026 3:59:48 PM EST | |||
| 205.00 | 0.00 | 2.70 | 1.35 | 1.50 | % | 0.01 | 26 | 0 | 0.36 | 0.14 | 0.01 | -0.04 | 8/14/2026 | 8/14/2026 3:59:48 PM EST | |
| 210.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.38 | 0.10 | 0.01 | -0.03 | 8/14/2026 3:59:48 PM EST | |||
| 215.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.43 | 0.06 | 0.01 | -0.02 | 8/14/2026 3:59:48 PM EST | |||
| 220.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.46 | 0.04 | 0.00 | -0.02 | 8/14/2026 3:59:48 PM EST | |||
| 225.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.46 | 0.03 | 0.00 | -0.01 | 8/14/2026 3:59:48 PM EST | |||
| 230.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.01 | 8/14/2026 3:59:48 PM EST | |||
| 235.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 8/14/2026 3:59:48 PM EST | |||
| 240.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 245.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 250.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 145.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.01 | 8/14/2026 3:59:48 PM EST | |||
| 150.00 | 0.00 | 1.90 | 0.95 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.48 | -0.04 | 0.00 | -0.02 | 8/13/2026 | 8/14/2026 3:59:48 PM EST |
| 155.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.48 | -0.08 | 0.01 | -0.03 | 8/14/2026 3:59:48 PM EST | |||
| 160.00 | 0.40 | 3.30 | 1.85 | % | 0.01 | 0 | 0 | 0.35 | -0.12 | 0.01 | -0.05 | 8/14/2026 3:59:48 PM EST | |||
| 165.00 | 0.25 | 3.10 | 1.68 | 1.80 | % | 0.01 | 2 | 0 | 0.28 | -0.18 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 3:59:48 PM EST | |
| 170.00 | 1.10 | 4.90 | 3.00 | % | 0.02 | 0 | 0 | 0.30 | -0.25 | 0.01 | -0.07 | 8/14/2026 3:59:48 PM EST | |||
| 175.00 | 3.60 | 5.00 | 4.30 | 5.51 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.29 | -0.33 | 0.02 | -0.08 | 8/13/2026 | 8/14/2026 3:59:48 PM EST |
| 180.00 | 4.10 | 8.10 | 6.10 | % | 0.03 | 0 | 0 | 0.28 | -0.43 | 0.02 | -0.08 | 8/14/2026 3:59:48 PM EST | |||
| 185.00 | 6.80 | 10.60 | 8.70 | % | 0.05 | 0 | 0 | 0.28 | -0.53 | 0.02 | -0.08 | 8/14/2026 3:59:48 PM EST | |||
| 190.00 | 10.00 | 13.70 | 11.85 | % | 0.06 | 0 | 0 | 0.28 | -0.64 | 0.02 | -0.07 | 8/14/2026 3:59:48 PM EST | |||
| 195.00 | 13.80 | 17.30 | 15.55 | % | 0.08 | 0 | 0 | 0.28 | -0.73 | 0.02 | -0.06 | 8/14/2026 3:59:48 PM EST | |||
| 200.00 | 17.60 | 21.30 | 19.45 | % | 0.10 | 0 | 0 | 0.25 | -0.80 | 0.01 | -0.05 | 8/14/2026 3:59:48 PM EST | |||
| 205.00 | 22.00 | 25.60 | 23.80 | % | 0.12 | 0 | 0 | 0.39 | -0.86 | 0.01 | -0.04 | 8/14/2026 3:59:48 PM EST | |||
| 210.00 | 26.50 | 30.20 | 28.35 | % | 0.14 | 0 | 0 | 0.41 | -0.90 | 0.01 | -0.03 | 8/14/2026 3:59:48 PM EST | |||
| 215.00 | 31.30 | 34.90 | 33.10 | % | 0.15 | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.02 | 8/14/2026 3:59:48 PM EST | |||
| 220.00 | 36.20 | 39.80 | 38.00 | % | 0.17 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.02 | 8/14/2026 3:59:48 PM EST | |||
| 225.00 | 41.10 | 45.00 | 43.05 | % | 0.19 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.01 | 8/14/2026 3:59:48 PM EST | |||
| 230.00 | 46.10 | 50.00 | 48.05 | % | 0.21 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 8/14/2026 3:59:48 PM EST | |||
| 235.00 | 51.00 | 55.00 | 53.00 | % | 0.23 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 8/14/2026 3:59:48 PM EST | |||
| 240.00 | 56.00 | 60.00 | 58.00 | % | 0.24 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 245.00 | 61.00 | 65.00 | 63.00 | % | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 250.00 | 66.20 | 69.60 | 67.90 | % | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 255.00 | 71.20 | 74.50 | 72.85 | % | 0.29 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 260.00 | 76.00 | 79.80 | 77.90 | % | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 265.00 | 81.00 | 84.80 | 82.90 | % | 0.31 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST |