Options Chain for T-MOBILE US INC COM (TMUS) - $177.16 as of 9/11/2026 1:39:31 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 | 82.30 | 85.80 | 84.05 | % | 0.84 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:58:52 PM EST | |||
| 105.00 | 77.40 | 80.90 | 79.15 | % | 0.75 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:58:52 PM EST | |||
| 110.00 | 71.90 | 76.10 | 74.00 | % | 0.67 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:58:52 PM EST | |||
| 115.00 | 67.10 | 71.10 | 69.10 | % | 0.60 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 9/11/2026 1:58:52 PM EST | |||
| 120.00 | 62.00 | 66.10 | 64.05 | % | 0.53 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 9/11/2026 1:58:52 PM EST | |||
| 125.00 | 57.10 | 61.30 | 59.20 | % | 0.47 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 9/11/2026 1:58:52 PM EST | |||
| 130.00 | 52.70 | 56.30 | 54.50 | % | 0.42 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.02 | 9/11/2026 1:58:52 PM EST | |||
| 135.00 | 47.80 | 51.10 | 49.45 | % | 0.37 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.03 | 9/11/2026 1:58:52 PM EST | |||
| 140.00 | 42.90 | 46.20 | 44.55 | % | 0.32 | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.03 | 9/11/2026 1:58:52 PM EST | |||
| 145.00 | 38.10 | 41.70 | 39.90 | % | 0.28 | 0 | 0 | 0.65 | 0.95 | 0.00 | -0.03 | 9/11/2026 1:58:52 PM EST | |||
| 150.00 | 33.40 | 36.70 | 35.05 | % | 0.23 | 0 | 0 | 0.59 | 0.92 | 0.01 | -0.04 | 9/11/2026 1:58:52 PM EST | |||
| 155.00 | 28.70 | 32.00 | 30.35 | % | 0.20 | 0 | 0 | 0.39 | 0.89 | 0.01 | -0.05 | 9/11/2026 1:58:52 PM EST | |||
| 160.00 | 24.10 | 27.60 | 25.85 | % | 0.16 | 0 | 0 | 0.39 | 0.84 | 0.01 | -0.06 | 9/11/2026 1:58:52 PM EST | |||
| 165.00 | 19.90 | 23.30 | 21.60 | % | 0.13 | 0 | 0 | 0.38 | 0.79 | 0.01 | -0.07 | 9/11/2026 1:58:52 PM EST | |||
| 170.00 | 16.00 | 18.70 | 17.35 | % | 0.10 | 0 | 0 | 0.36 | 0.73 | 0.01 | -0.08 | 9/11/2026 1:58:52 PM EST | |||
| 175.00 | 12.50 | 15.40 | 13.95 | % | 0.08 | 0 | 0 | 0.35 | 0.66 | 0.02 | -0.08 | 9/11/2026 1:58:52 PM EST | |||
| 180.00 | 9.40 | 11.90 | 10.65 | % | 0.06 | 0 | 0 | 0.34 | 0.58 | 0.02 | -0.09 | 9/11/2026 1:58:52 PM EST | |||
| 185.00 | 6.90 | 9.10 | 8.00 | 5.71 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.33 | 0.49 | 0.02 | -0.09 | 9/10/2026 | 9/11/2026 1:58:52 PM EST |
| 190.00 | 4.60 | 6.80 | 5.70 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.32 | 0.40 | 0.02 | -0.08 | 9/10/2026 | 9/11/2026 1:58:52 PM EST |
| 195.00 | 2.90 | 5.40 | 4.15 | % | 0.02 | 0 | 0 | 0.32 | 0.32 | 0.02 | -0.08 | 9/11/2026 1:58:52 PM EST | |||
| 200.00 | 2.95 | 3.70 | 3.33 | 3.30 | +0.98 | +42.25% | 0.02 | 1 | 2 | 0.34 | 0.25 | 0.01 | -0.07 | 9/11/2026 | 9/11/2026 1:58:52 PM EST |
| 205.00 | 1.40 | 3.00 | 2.20 | % | 0.01 | 0 | 0 | 0.33 | 0.19 | 0.01 | -0.06 | 9/11/2026 1:58:52 PM EST | |||
| 210.00 | 0.55 | 2.50 | 1.53 | % | 0.01 | 0 | 0 | 0.32 | 0.14 | 0.01 | -0.05 | 9/11/2026 1:58:52 PM EST | |||
| 215.00 | 0.25 | 2.95 | 1.60 | % | 0.01 | 0 | 0 | 0.35 | 0.10 | 0.01 | -0.04 | 9/11/2026 1:58:52 PM EST | |||
| 220.00 | 0.05 | 2.80 | 1.43 | % | 0.01 | 0 | 0 | 0.35 | 0.07 | 0.01 | -0.03 | 9/11/2026 1:58:52 PM EST | |||
| 225.00 | 0.05 | 2.10 | 1.08 | % | 0.00 | 0 | 0 | 0.36 | 0.05 | 0.00 | -0.02 | 9/11/2026 1:58:52 PM EST | |||
| 230.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.53 | 0.04 | 0.00 | -0.02 | 9/11/2026 1:58:52 PM EST | |||
| 235.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.01 | 9/11/2026 1:58:52 PM EST | |||
| 240.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.01 | 9/11/2026 1:58:52 PM EST | |||
| 245.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 9/11/2026 1:58:52 PM EST | |||
| 250.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 9/11/2026 1:58:52 PM EST | |||
| 255.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:58:52 PM EST | |||
| 260.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:58:52 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:58:52 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:58:52 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:58:52 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 9/11/2026 1:58:52 PM EST | |||
| 120.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 9/11/2026 1:58:52 PM EST | |||
| 125.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.02 | 9/11/2026 1:58:52 PM EST | |||
| 130.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.02 | 9/11/2026 1:58:52 PM EST | |||
| 135.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.72 | -0.02 | 0.00 | -0.03 | 9/11/2026 1:58:52 PM EST | |||
| 140.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.67 | -0.03 | 0.00 | -0.03 | 9/11/2026 1:58:52 PM EST | |||
| 145.00 | 0.05 | 2.65 | 1.35 | % | 0.01 | 0 | 0 | 0.44 | -0.05 | 0.00 | -0.03 | 9/11/2026 1:58:52 PM EST | |||
| 150.00 | 0.05 | 2.85 | 1.45 | % | 0.01 | 0 | 0 | 0.40 | -0.08 | 0.01 | -0.04 | 9/11/2026 1:58:52 PM EST | |||
| 155.00 | 0.75 | 3.00 | 1.88 | 2.43 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.41 | -0.11 | 0.01 | -0.05 | 9/10/2026 | 9/11/2026 1:58:52 PM EST |
| 160.00 | 1.25 | 2.60 | 1.93 | 2.57 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.37 | -0.16 | 0.01 | -0.06 | 9/10/2026 | 9/11/2026 1:58:52 PM EST |
| 165.00 | 1.25 | 4.30 | 2.78 | % | 0.02 | 0 | 0 | 0.35 | -0.21 | 0.01 | -0.07 | 9/11/2026 1:58:52 PM EST | |||
| 170.00 | 2.65 | 5.20 | 3.93 | 5.25 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.35 | -0.27 | 0.01 | -0.08 | 9/10/2026 | 9/11/2026 1:58:52 PM EST |
| 175.00 | 4.50 | 6.60 | 5.55 | 7.18 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.35 | -0.34 | 0.02 | -0.08 | 9/10/2026 | 9/11/2026 1:58:52 PM EST |
| 180.00 | 6.20 | 8.50 | 7.35 | % | 0.04 | 0 | 0 | 0.34 | -0.42 | 0.02 | -0.09 | 9/11/2026 1:58:52 PM EST | |||
| 185.00 | 8.70 | 10.20 | 9.45 | 9.70 | % | 0.05 | 1 | 0 | 0.32 | -0.51 | 0.02 | -0.09 | 9/11/2026 | 9/11/2026 1:58:52 PM EST | |
| 190.00 | 11.40 | 13.80 | 12.60 | % | 0.07 | 0 | 0 | 0.32 | -0.60 | 0.02 | -0.08 | 9/11/2026 1:58:52 PM EST | |||
| 195.00 | 14.70 | 17.00 | 15.85 | % | 0.08 | 0 | 0 | 0.32 | -0.68 | 0.02 | -0.08 | 9/11/2026 1:58:52 PM EST | |||
| 200.00 | 18.10 | 20.60 | 19.35 | % | 0.10 | 0 | 0 | 0.30 | -0.75 | 0.01 | -0.07 | 9/11/2026 1:58:52 PM EST | |||
| 205.00 | 22.30 | 24.80 | 23.55 | % | 0.11 | 0 | 0 | 0.30 | -0.81 | 0.01 | -0.06 | 9/11/2026 1:58:52 PM EST | |||
| 210.00 | 26.10 | 29.10 | 27.60 | % | 0.13 | 0 | 0 | 0.39 | -0.86 | 0.01 | -0.05 | 9/11/2026 1:58:52 PM EST | |||
| 215.00 | 30.70 | 33.80 | 32.25 | % | 0.15 | 0 | 0 | 0.41 | -0.90 | 0.01 | -0.04 | 9/11/2026 1:58:52 PM EST | |||
| 220.00 | 35.30 | 38.50 | 36.90 | % | 0.17 | 0 | 0 | 0.43 | -0.93 | 0.01 | -0.03 | 9/11/2026 1:58:52 PM EST | |||
| 225.00 | 40.30 | 43.40 | 41.85 | % | 0.19 | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.02 | 9/11/2026 1:58:52 PM EST | |||
| 230.00 | 44.70 | 48.70 | 46.70 | % | 0.20 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.02 | 9/11/2026 1:58:52 PM EST | |||
| 235.00 | 49.70 | 53.70 | 51.70 | % | 0.22 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 9/11/2026 1:58:52 PM EST | |||
| 240.00 | 54.60 | 58.80 | 56.70 | % | 0.24 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 9/11/2026 1:58:52 PM EST | |||
| 245.00 | 59.60 | 63.80 | 61.70 | % | 0.25 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 9/11/2026 1:58:52 PM EST | |||
| 250.00 | 64.60 | 68.70 | 66.65 | % | 0.27 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 9/11/2026 1:58:52 PM EST | |||
| 255.00 | 69.80 | 73.30 | 71.55 | % | 0.28 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/11/2026 1:58:52 PM EST | |||
| 260.00 | 75.20 | 78.30 | 76.75 | % | 0.30 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/11/2026 1:58:52 PM EST | |||
| 265.00 | 80.20 | 83.30 | 81.75 | % | 0.31 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/11/2026 1:58:52 PM EST |