Options Chain for T-MOBILE US INC COM (TMUS) - $166.00 as of 9/24/2026 9:27:40 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 100.00 | 64.30 | 66.40 | 65.35 | % | 0.65 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 105.00 | 59.00 | 63.00 | 61.00 | % | 0.58 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 110.00 | 53.90 | 58.00 | 55.95 | % | 0.51 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 115.00 | 49.00 | 53.00 | 51.00 | % | 0.44 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 120.00 | 44.00 | 48.00 | 46.00 | % | 0.38 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 125.00 | 39.00 | 43.10 | 41.05 | % | 0.33 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 130.00 | 34.10 | 38.10 | 36.10 | % | 0.28 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 135.00 | 29.20 | 33.10 | 31.15 | % | 0.23 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 9/23/2026 3:59:54 PM EST | |||
| 140.00 | 24.10 | 28.20 | 26.15 | % | 0.19 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.05 | 9/23/2026 3:59:54 PM EST | |||
| 145.00 | 20.10 | 22.80 | 21.45 | % | 0.15 | 0 | 0 | 0.66 | 0.96 | 0.01 | -0.06 | 9/23/2026 3:59:54 PM EST | |||
| 150.00 | 15.30 | 18.20 | 16.75 | % | 0.11 | 0 | 0 | 0.59 | 0.91 | 0.01 | -0.09 | 9/23/2026 3:59:54 PM EST | |||
| 152.50 | 12.10 | 16.00 | 14.05 | % | 0.09 | 0 | 0 | 0.56 | 0.88 | 0.02 | -0.11 | 9/23/2026 3:59:54 PM EST | |||
| 155.00 | 10.70 | 13.80 | 12.25 | % | 0.08 | 0 | 0 | 0.52 | 0.84 | 0.02 | -0.12 | 9/23/2026 3:59:54 PM EST | |||
| 157.50 | 7.90 | 11.80 | 9.85 | % | 0.06 | 0 | 0 | 0.50 | 0.78 | 0.03 | -0.14 | 9/23/2026 3:59:54 PM EST | |||
| 160.00 | 6.20 | 9.90 | 8.05 | 7.90 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.30 | 0.71 | 0.03 | -0.15 | 9/22/2026 | 9/23/2026 3:59:54 PM EST |
| 162.50 | 4.30 | 8.30 | 6.30 | 6.95 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.31 | 0.64 | 0.03 | -0.16 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 165.00 | 2.80 | 6.80 | 4.80 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 72 | 0.31 | 0.55 | 0.04 | -0.16 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 167.50 | 1.85 | 5.00 | 3.43 | 3.96 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.30 | 0.46 | 0.04 | -0.15 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 170.00 | 2.35 | 4.00 | 3.18 | 2.99 | 0.00 | 0.00% | 0.02 | 0 | 226 | 0.35 | 0.37 | 0.03 | -0.14 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 172.50 | 0.70 | 2.45 | 1.58 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.28 | 0.29 | 0.03 | -0.13 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 175.00 | 0.90 | 1.75 | 1.33 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.31 | 0.22 | 0.03 | -0.11 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 177.50 | 0.65 | 1.95 | 1.30 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.35 | 0.16 | 0.02 | -0.09 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 180.00 | 0.10 | 1.80 | 0.95 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.33 | 0.12 | 0.02 | -0.07 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 182.50 | 0.05 | 1.00 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.31 | 0.08 | 0.01 | -0.06 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 185.00 | 0.20 | 1.45 | 0.83 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.33 | 0.06 | 0.01 | -0.04 | 9/22/2026 | 9/23/2026 3:59:54 PM EST |
| 187.50 | 0.00 | 1.35 | 0.68 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.03 | 0.01 | -0.03 | 9/22/2026 | 9/23/2026 3:59:54 PM EST |
| 190.00 | 0.05 | 0.25 | 0.15 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.33 | 0.02 | 0.01 | -0.02 | 9/22/2026 | 9/23/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.40 | 0.01 | 0.00 | -0.01 | 9/18/2026 | 9/23/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.81 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 3:59:54 PM EST |
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.95 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 3:59:54 PM EST |
| 215.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/23/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 9/23/2026 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.43 | -0.01 | 0.00 | -0.05 | 9/22/2026 | 9/23/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.42 | -0.04 | 0.01 | -0.06 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 150.00 | 0.05 | 1.15 | 0.60 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.35 | -0.09 | 0.01 | -0.09 | 9/22/2026 | 9/23/2026 3:59:54 PM EST |
| 152.50 | 0.15 | 1.25 | 0.70 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.33 | -0.12 | 0.02 | -0.11 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 155.00 | 0.70 | 2.30 | 1.50 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.39 | -0.16 | 0.02 | -0.12 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 157.50 | 1.00 | 2.45 | 1.73 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.36 | -0.22 | 0.03 | -0.14 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 160.00 | 1.60 | 2.20 | 1.90 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.31 | -0.29 | 0.03 | -0.15 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 162.50 | 1.80 | 4.10 | 2.95 | 4.45 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.32 | -0.36 | 0.03 | -0.16 | 9/22/2026 | 9/23/2026 3:59:54 PM EST |
| 165.00 | 2.05 | 5.00 | 3.53 | 3.65 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.29 | -0.45 | 0.04 | -0.16 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 167.50 | 3.20 | 7.20 | 5.20 | 4.82 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.31 | -0.54 | 0.04 | -0.15 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 170.00 | 5.00 | 8.70 | 6.85 | 7.35 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.31 | -0.63 | 0.03 | -0.14 | 9/23/2026 | 9/23/2026 3:59:54 PM EST |
| 172.50 | 6.80 | 10.40 | 8.60 | % | 0.05 | 0 | 0 | 0.47 | -0.71 | 0.03 | -0.13 | 9/23/2026 3:59:54 PM EST | |||
| 175.00 | 8.40 | 12.40 | 10.40 | 8.05 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.49 | -0.78 | 0.03 | -0.11 | 9/17/2026 | 9/23/2026 3:59:54 PM EST |
| 177.50 | 11.20 | 14.50 | 12.85 | % | 0.07 | 0 | 0 | 0.51 | -0.84 | 0.02 | -0.09 | 9/23/2026 3:59:54 PM EST | |||
| 180.00 | 14.00 | 16.00 | 15.00 | 17.13 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.47 | -0.88 | 0.02 | -0.07 | 9/22/2026 | 9/23/2026 3:59:54 PM EST |
| 182.50 | 15.10 | 19.10 | 17.10 | % | 0.09 | 0 | 0 | 0.57 | -0.92 | 0.01 | -0.06 | 9/23/2026 3:59:54 PM EST | |||
| 185.00 | 18.10 | 21.50 | 19.80 | 20.48 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.61 | -0.94 | 0.01 | -0.04 | 9/22/2026 | 9/23/2026 3:59:54 PM EST |
| 187.50 | 19.80 | 23.90 | 21.85 | % | 0.12 | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.03 | 9/23/2026 3:59:54 PM EST | |||
| 190.00 | 22.30 | 26.40 | 24.35 | % | 0.13 | 0 | 0 | 0.68 | -0.98 | 0.01 | -0.02 | 9/23/2026 3:59:54 PM EST | |||
| 195.00 | 27.30 | 31.40 | 29.35 | % | 0.15 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 9/23/2026 3:59:54 PM EST | |||
| 200.00 | 32.40 | 36.50 | 34.45 | % | 0.17 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 205.00 | 37.60 | 41.50 | 39.55 | % | 0.19 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 210.00 | 42.30 | 46.50 | 44.40 | % | 0.21 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 215.00 | 47.40 | 51.30 | 49.35 | % | 0.23 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 220.00 | 52.30 | 56.50 | 54.40 | % | 0.25 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 225.00 | 57.30 | 61.30 | 59.30 | % | 0.26 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 230.00 | 62.30 | 66.50 | 64.40 | % | 0.28 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 235.00 | 67.30 | 71.50 | 69.40 | % | 0.30 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 240.00 | 72.30 | 76.30 | 74.30 | % | 0.31 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 245.00 | 77.30 | 81.50 | 79.40 | % | 0.32 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 250.00 | 82.30 | 86.30 | 84.30 | % | 0.34 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 255.00 | 87.30 | 91.50 | 89.40 | % | 0.35 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 260.00 | 92.30 | 96.30 | 94.30 | % | 0.36 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST | |||
| 265.00 | 97.40 | 101.30 | 99.35 | % | 0.37 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:54 PM EST |