Options Chain for T-MOBILE US INC COM (TMUS) - $188.02 as of 9/3/2026 9:41:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 72.00 | 75.70 | 73.85 | % | 0.64 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 120.00 | 67.30 | 70.70 | 69.00 | % | 0.57 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 125.00 | 62.60 | 65.80 | 64.20 | % | 0.51 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 130.00 | 57.30 | 60.80 | 59.05 | % | 0.45 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 135.00 | 53.20 | 55.80 | 54.50 | % | 0.40 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 9/3/2026 3:59:52 PM EST | |||
| 140.00 | 47.40 | 50.90 | 49.15 | % | 0.35 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.02 | 9/3/2026 3:59:52 PM EST | |||
| 145.00 | 42.60 | 46.10 | 44.35 | % | 0.31 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 9/3/2026 3:59:52 PM EST | |||
| 150.00 | 37.70 | 41.30 | 39.50 | % | 0.26 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.03 | 9/3/2026 3:59:52 PM EST | |||
| 155.00 | 33.10 | 36.50 | 34.80 | % | 0.22 | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.04 | 9/3/2026 3:59:52 PM EST | |||
| 160.00 | 28.50 | 31.90 | 30.20 | % | 0.19 | 0 | 0 | 0.49 | 0.93 | 0.01 | -0.05 | 9/3/2026 3:59:52 PM EST | |||
| 165.00 | 24.00 | 27.40 | 25.70 | % | 0.16 | 0 | 0 | 0.33 | 0.89 | 0.01 | -0.06 | 9/3/2026 3:59:52 PM EST | |||
| 170.00 | 19.90 | 23.10 | 21.50 | % | 0.13 | 0 | 0 | 0.31 | 0.84 | 0.01 | -0.08 | 9/3/2026 3:59:52 PM EST | |||
| 175.00 | 15.80 | 19.20 | 17.50 | % | 0.10 | 0 | 0 | 0.31 | 0.78 | 0.01 | -0.09 | 9/3/2026 3:59:52 PM EST | |||
| 180.00 | 12.20 | 15.60 | 13.90 | % | 0.08 | 0 | 0 | 0.31 | 0.70 | 0.02 | -0.09 | 9/3/2026 3:59:52 PM EST | |||
| 185.00 | 9.90 | 12.50 | 11.20 | 11.80 | % | 0.06 | 1 | 0 | 0.32 | 0.61 | 0.02 | -0.10 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 190.00 | 6.70 | 9.80 | 8.25 | 8.30 | % | 0.04 | 2 | 0 | 0.31 | 0.51 | 0.02 | -0.10 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 195.00 | 4.10 | 6.30 | 5.20 | 4.50 | % | 0.03 | 3 | 0 | 0.27 | 0.41 | 0.02 | -0.09 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 200.00 | 2.95 | 6.20 | 4.58 | % | 0.02 | 0 | 0 | 0.31 | 0.33 | 0.02 | -0.08 | 9/3/2026 3:59:52 PM EST | |||
| 205.00 | 1.85 | 5.10 | 3.48 | 3.25 | % | 0.02 | 2 | 0 | 0.32 | 0.26 | 0.02 | -0.08 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 210.00 | 1.50 | 4.20 | 2.85 | 1.50 | % | 0.01 | 1 | 0 | 0.33 | 0.20 | 0.01 | -0.07 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 215.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.42 | 0.15 | 0.01 | -0.05 | 9/3/2026 3:59:52 PM EST | |||
| 220.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.44 | 0.11 | 0.01 | -0.04 | 9/3/2026 3:59:52 PM EST | |||
| 225.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.46 | 0.08 | 0.01 | -0.04 | 9/3/2026 3:59:52 PM EST | |||
| 230.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.49 | 0.06 | 0.01 | -0.03 | 9/3/2026 3:59:52 PM EST | |||
| 235.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.52 | 0.05 | 0.00 | -0.02 | 9/3/2026 3:59:52 PM EST | |||
| 240.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.54 | 0.04 | 0.00 | -0.02 | 9/3/2026 3:59:52 PM EST | |||
| 245.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.57 | 0.03 | 0.00 | -0.02 | 9/3/2026 3:59:52 PM EST | |||
| 250.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.01 | 9/3/2026 3:59:52 PM EST | |||
| 255.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 9/3/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 135.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 9/3/2026 3:59:52 PM EST | |||
| 140.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.02 | 9/3/2026 3:59:52 PM EST | |||
| 145.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.02 | 9/3/2026 3:59:52 PM EST | |||
| 150.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.03 | 9/3/2026 3:59:52 PM EST | |||
| 155.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.53 | -0.04 | 0.00 | -0.04 | 9/3/2026 3:59:52 PM EST | |||
| 160.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.49 | -0.07 | 0.01 | -0.05 | 9/3/2026 3:59:52 PM EST | |||
| 165.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.46 | -0.11 | 0.01 | -0.06 | 9/3/2026 3:59:52 PM EST | |||
| 170.00 | 0.20 | 4.20 | 2.20 | % | 0.01 | 0 | 0 | 0.30 | -0.16 | 0.01 | -0.08 | 9/3/2026 3:59:52 PM EST | |||
| 175.00 | 1.55 | 5.10 | 3.33 | 3.50 | % | 0.02 | 2 | 0 | 0.32 | -0.22 | 0.01 | -0.09 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 180.00 | 3.10 | 6.30 | 4.70 | % | 0.03 | 0 | 0 | 0.31 | -0.30 | 0.02 | -0.09 | 9/3/2026 3:59:52 PM EST | |||
| 185.00 | 5.10 | 8.00 | 6.55 | 6.77 | % | 0.04 | 2 | 0 | 0.31 | -0.39 | 0.02 | -0.10 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 190.00 | 6.90 | 10.50 | 8.70 | 8.10 | % | 0.05 | 1 | 0 | 0.30 | -0.49 | 0.02 | -0.10 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 195.00 | 9.80 | 13.50 | 11.65 | % | 0.06 | 0 | 0 | 0.30 | -0.59 | 0.02 | -0.09 | 9/3/2026 3:59:52 PM EST | |||
| 200.00 | 13.10 | 17.10 | 15.10 | % | 0.08 | 0 | 0 | 0.29 | -0.67 | 0.02 | -0.08 | 9/3/2026 3:59:52 PM EST | |||
| 205.00 | 17.00 | 20.60 | 18.80 | % | 0.09 | 0 | 0 | 0.38 | -0.74 | 0.02 | -0.08 | 9/3/2026 3:59:52 PM EST | |||
| 210.00 | 21.20 | 25.00 | 23.10 | % | 0.11 | 0 | 0 | 0.40 | -0.80 | 0.01 | -0.07 | 9/3/2026 3:59:52 PM EST | |||
| 215.00 | 25.60 | 28.90 | 27.25 | % | 0.13 | 0 | 0 | 0.38 | -0.85 | 0.01 | -0.05 | 9/3/2026 3:59:52 PM EST | |||
| 220.00 | 30.30 | 34.00 | 32.15 | % | 0.15 | 0 | 0 | 0.42 | -0.89 | 0.01 | -0.04 | 9/3/2026 3:59:52 PM EST | |||
| 225.00 | 35.20 | 39.10 | 37.15 | % | 0.17 | 0 | 0 | 0.47 | -0.92 | 0.01 | -0.04 | 9/3/2026 3:59:52 PM EST | |||
| 230.00 | 40.10 | 44.10 | 42.10 | % | 0.18 | 0 | 0 | 0.51 | -0.94 | 0.01 | -0.03 | 9/3/2026 3:59:52 PM EST | |||
| 235.00 | 45.10 | 49.00 | 47.05 | % | 0.20 | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.02 | 9/3/2026 3:59:52 PM EST | |||
| 240.00 | 50.20 | 54.10 | 52.15 | % | 0.22 | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.02 | 9/3/2026 3:59:52 PM EST | |||
| 245.00 | 55.10 | 59.10 | 57.10 | % | 0.23 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.02 | 9/3/2026 3:59:52 PM EST | |||
| 250.00 | 60.10 | 64.10 | 62.10 | % | 0.25 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 9/3/2026 3:59:52 PM EST | |||
| 255.00 | 65.10 | 69.10 | 67.10 | % | 0.26 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 9/3/2026 3:59:52 PM EST |