Options Chain for T-MOBILE US INC COM (TMUS) - $166.45 as of 9/29/2026 2:36:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 67.60 | 71.60 | 69.60 | 93.10 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/29/2026 1:58:54 PM EST |
| 100.00 | 62.70 | 66.60 | 64.65 | 86.40 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 9/29/2026 1:58:54 PM EST |
| 105.00 | 57.70 | 61.60 | 59.65 | 63.40 | 0.00 | 0.00% | 0.57 | 0 | 50 | 0.93 | 1.00 | 0.00 | -0.01 | 9/17/2026 | 9/29/2026 1:58:54 PM EST |
| 110.00 | 52.80 | 56.70 | 54.75 | % | 0.50 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 9/29/2026 1:58:54 PM EST | |||
| 115.00 | 47.90 | 51.80 | 49.85 | % | 0.43 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 9/29/2026 1:58:54 PM EST | |||
| 120.00 | 43.00 | 46.80 | 44.90 | 46.50 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.71 | 0.98 | 0.00 | -0.03 | 9/18/2026 | 9/29/2026 1:58:54 PM EST |
| 125.00 | 38.30 | 41.20 | 39.75 | % | 0.32 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.04 | 9/29/2026 1:58:54 PM EST | |||
| 130.00 | 33.50 | 36.40 | 34.95 | 37.20 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.51 | 0.95 | 0.00 | -0.04 | 9/24/2026 | 9/29/2026 1:58:54 PM EST |
| 135.00 | 29.40 | 31.60 | 30.50 | 44.30 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.46 | 0.93 | 0.01 | -0.05 | 8/12/2026 | 9/29/2026 1:58:54 PM EST |
| 140.00 | 25.40 | 27.30 | 26.35 | 43.15 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.36 | 0.89 | 0.01 | -0.06 | 8/25/2026 | 9/29/2026 1:58:54 PM EST |
| 145.00 | 21.30 | 22.50 | 21.90 | 21.50 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.37 | 0.84 | 0.01 | -0.07 | 9/22/2026 | 9/29/2026 1:58:54 PM EST |
| 150.00 | 17.60 | 18.50 | 18.05 | 18.36 | -2.04 | -10.00% | 0.12 | 1 | 3 | 0.36 | 0.78 | 0.01 | -0.08 | 9/29/2026 | 9/29/2026 1:58:54 PM EST |
| 155.00 | 14.00 | 15.00 | 14.50 | 14.60 | -0.40 | -2.67% | 0.09 | 53 | 3 | 0.36 | 0.70 | 0.02 | -0.09 | 9/29/2026 | 9/29/2026 1:58:54 PM EST |
| 160.00 | 10.90 | 11.70 | 11.30 | 12.80 | 0.00 | 0.00% | 0.07 | 0 | 42 | 0.35 | 0.62 | 0.02 | -0.09 | 9/23/2026 | 9/29/2026 1:58:54 PM EST |
| 165.00 | 8.40 | 8.80 | 8.60 | 8.70 | -1.70 | -16.35% | 0.05 | 68 | 247 | 0.35 | 0.53 | 0.02 | -0.09 | 9/29/2026 | 9/29/2026 1:58:54 PM EST |
| 170.00 | 6.30 | 6.50 | 6.40 | 6.40 | -1.40 | -17.95% | 0.04 | 38 | 88 | 0.35 | 0.44 | 0.02 | -0.09 | 9/29/2026 | 9/29/2026 1:58:54 PM EST |
| 175.00 | 4.50 | 4.90 | 4.70 | 4.70 | -0.80 | -14.55% | 0.03 | 4 | 113 | 0.34 | 0.35 | 0.02 | -0.08 | 9/29/2026 | 9/29/2026 1:58:54 PM EST |
| 180.00 | 3.20 | 3.50 | 3.35 | 3.30 | -1.00 | -23.26% | 0.02 | 32 | 463 | 0.34 | 0.27 | 0.02 | -0.07 | 9/29/2026 | 9/29/2026 1:58:54 PM EST |
| 185.00 | 2.25 | 2.45 | 2.35 | 2.37 | -0.58 | -19.67% | 0.01 | 56 | 945 | 0.34 | 0.20 | 0.01 | -0.06 | 9/29/2026 | 9/29/2026 1:58:54 PM EST |
| 190.00 | 1.45 | 1.65 | 1.55 | 1.60 | -0.39 | -19.60% | 0.01 | 1 | 900 | 0.35 | 0.15 | 0.01 | -0.05 | 9/29/2026 | 9/29/2026 1:58:54 PM EST |
| 195.00 | 0.95 | 1.25 | 1.10 | 1.09 | -0.41 | -27.34% | 0.01 | 4 | 450 | 0.35 | 0.11 | 0.01 | -0.04 | 9/29/2026 | 9/29/2026 1:58:54 PM EST |
| 200.00 | 0.60 | 0.95 | 0.78 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 864 | 0.35 | 0.08 | 0.01 | -0.03 | 9/28/2026 | 9/29/2026 1:58:54 PM EST |
| 210.00 | 0.25 | 0.50 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 1 | 812 | 0.36 | 0.04 | 0.00 | -0.02 | 9/29/2026 | 9/29/2026 1:58:54 PM EST |
| 220.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.20 | -50.00% | 0.00 | 8 | 320 | 0.37 | 0.03 | 0.00 | -0.01 | 9/29/2026 | 9/29/2026 1:58:54 PM EST |
| 230.00 | 0.05 | 0.45 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 963 | 0.42 | 0.01 | 0.00 | -0.01 | 9/28/2026 | 9/29/2026 1:58:54 PM EST |
| 240.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.52 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 1:58:54 PM EST |
| 250.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.51 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 1:58:54 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.46 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/29/2026 1:58:54 PM EST |
| 270.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.56 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/29/2026 1:58:54 PM EST |
| 280.00 | 0.00 | 0.15 | 0.08 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.60 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 9/29/2026 1:58:54 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/29/2026 1:58:54 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 9/29/2026 1:58:54 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 9/29/2026 1:58:54 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/29/2026 1:58:54 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/29/2026 1:58:54 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/29/2026 1:58:54 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 9/29/2026 1:58:54 PM EST | |||
| 110.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.60 | 0.00 | 0.00 | -0.02 | 9/23/2026 | 9/29/2026 1:58:54 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | -0.01 | 0.00 | -0.02 | 9/14/2026 | 9/29/2026 1:58:54 PM EST |
| 120.00 | 0.10 | 0.40 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.43 | -0.02 | 0.00 | -0.03 | 9/4/2026 | 9/29/2026 1:58:54 PM EST |
| 125.00 | 0.10 | 0.65 | 0.38 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.41 | -0.03 | 0.00 | -0.04 | 7/30/2026 | 9/29/2026 1:58:54 PM EST |
| 130.00 | 0.35 | 0.70 | 0.53 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 1,469 | 0.39 | -0.05 | 0.00 | -0.04 | 9/17/2026 | 9/29/2026 1:58:54 PM EST |
| 135.00 | 0.75 | 1.00 | 0.88 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.39 | -0.07 | 0.01 | -0.05 | 9/24/2026 | 9/29/2026 1:58:54 PM EST |
| 140.00 | 1.15 | 1.40 | 1.28 | 1.35 | +0.15 | +12.50% | 0.01 | 4 | 68 | 0.37 | -0.11 | 0.01 | -0.06 | 9/29/2026 | 9/29/2026 1:58:54 PM EST |
| 145.00 | 1.90 | 2.15 | 2.03 | 2.05 | +0.20 | +10.82% | 0.01 | 10 | 84 | 0.37 | -0.16 | 0.01 | -0.07 | 9/29/2026 | 9/29/2026 1:58:54 PM EST |
| 150.00 | 2.90 | 3.20 | 3.05 | 3.20 | +0.68 | +26.99% | 0.02 | 7 | 234 | 0.36 | -0.22 | 0.01 | -0.08 | 9/29/2026 | 9/29/2026 1:58:54 PM EST |
| 155.00 | 4.20 | 4.60 | 4.40 | 4.60 | +0.92 | +25.00% | 0.03 | 1 | 145 | 0.35 | -0.29 | 0.02 | -0.09 | 9/29/2026 | 9/29/2026 1:58:54 PM EST |
| 160.00 | 6.10 | 6.50 | 6.30 | 5.90 | 0.00 | 0.00% | 0.04 | 0 | 305 | 0.35 | -0.38 | 0.02 | -0.09 | 9/28/2026 | 9/29/2026 1:58:54 PM EST |
| 165.00 | 8.40 | 8.80 | 8.60 | 8.72 | +1.12 | +14.74% | 0.05 | 44 | 488 | 0.35 | -0.47 | 0.02 | -0.09 | 9/29/2026 | 9/29/2026 1:58:54 PM EST |
| 170.00 | 11.20 | 11.70 | 11.45 | 11.57 | +1.34 | +13.10% | 0.07 | 17 | 1,190 | 0.34 | -0.56 | 0.02 | -0.09 | 9/29/2026 | 9/29/2026 1:58:54 PM EST |
| 175.00 | 14.40 | 15.60 | 15.00 | 15.35 | +1.60 | +11.64% | 0.09 | 13 | 430 | 0.35 | -0.65 | 0.02 | -0.08 | 9/29/2026 | 9/29/2026 1:58:54 PM EST |
| 180.00 | 18.10 | 19.00 | 18.55 | 17.72 | 0.00 | 0.00% | 0.10 | 0 | 573 | 0.35 | -0.73 | 0.02 | -0.07 | 9/23/2026 | 9/29/2026 1:58:54 PM EST |
| 185.00 | 21.90 | 23.80 | 22.85 | 20.66 | 0.00 | 0.00% | 0.12 | 0 | 475 | 0.36 | -0.80 | 0.01 | -0.06 | 9/21/2026 | 9/29/2026 1:58:54 PM EST |
| 190.00 | 25.80 | 27.40 | 26.60 | 26.79 | +13.49 | +101.43% | 0.14 | 1 | 131 | 0.37 | -0.85 | 0.01 | -0.05 | 9/29/2026 | 9/29/2026 1:58:54 PM EST |
| 195.00 | 30.30 | 32.40 | 31.35 | 20.30 | 0.00 | 0.00% | 0.16 | 0 | 75 | 0.43 | -0.89 | 0.01 | -0.04 | 9/16/2026 | 9/29/2026 1:58:54 PM EST |
| 200.00 | 35.40 | 36.90 | 36.15 | 34.36 | 0.00 | 0.00% | 0.18 | 0 | 26 | 0.43 | -0.92 | 0.01 | -0.03 | 9/25/2026 | 9/29/2026 1:58:54 PM EST |
| 210.00 | 44.40 | 48.10 | 46.25 | 32.10 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.57 | -0.96 | 0.00 | -0.02 | 8/11/2026 | 9/29/2026 1:58:54 PM EST |
| 220.00 | 54.80 | 57.40 | 56.10 | 32.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.01 | 9/3/2026 | 9/29/2026 1:58:54 PM EST |
| 230.00 | 64.90 | 67.80 | 66.35 | 49.45 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 8/28/2026 | 9/29/2026 1:58:54 PM EST |
| 240.00 | 74.10 | 78.10 | 76.10 | % | 0.32 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/29/2026 1:58:54 PM EST | |||
| 250.00 | 84.10 | 88.10 | 86.10 | % | 0.34 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/29/2026 1:58:54 PM EST | |||
| 260.00 | 94.10 | 98.10 | 96.10 | % | 0.37 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/29/2026 1:58:54 PM EST | |||
| 270.00 | 104.10 | 108.10 | 106.10 | % | 0.39 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/29/2026 1:58:54 PM EST | |||
| 280.00 | 114.10 | 118.10 | 116.10 | % | 0.41 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/29/2026 1:58:54 PM EST | |||
| 290.00 | 124.10 | 128.10 | 126.10 | % | 0.43 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/29/2026 1:58:54 PM EST | |||
| 300.00 | 134.10 | 138.10 | 136.10 | % | 0.45 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/29/2026 1:58:54 PM EST | |||
| 310.00 | 144.10 | 148.10 | 146.10 | % | 0.47 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/29/2026 1:58:54 PM EST | |||
| 320.00 | 154.00 | 158.30 | 156.15 | % | 0.49 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/29/2026 1:58:54 PM EST |