Options Chain for T-MOBILE US INC COM (TMUS) - $159.99 as of 10/9/2026 4:28:12 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 | 52.10 | 56.20 | 54.15 | % | 0.57 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 100.00 | 47.50 | 50.90 | 49.20 | 48.60 | % | 0.49 | 16 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 105.00 | 42.20 | 46.30 | 44.25 | % | 0.42 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 110.00 | 37.50 | 40.90 | 39.20 | % | 0.36 | 0 | 0 | 0.79 | 0.99 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 115.00 | 32.70 | 36.10 | 34.40 | % | 0.30 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.01 | 10/9/2026 4:00:03 PM EST | |||
| 120.00 | 27.80 | 31.40 | 29.60 | 31.30 | % | 0.25 | 60 | 0 | 0.62 | 0.93 | 0.01 | -0.03 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 125.00 | 23.30 | 26.80 | 25.05 | % | 0.20 | 0 | 0 | 0.57 | 0.89 | 0.01 | -0.04 | 10/9/2026 4:00:03 PM EST | |||
| 130.00 | 19.10 | 22.50 | 20.80 | 21.70 | % | 0.16 | 3 | 0 | 0.38 | 0.84 | 0.01 | -0.06 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 135.00 | 15.00 | 18.60 | 16.80 | % | 0.12 | 0 | 0 | 0.39 | 0.77 | 0.01 | -0.07 | 10/9/2026 4:00:03 PM EST | |||
| 140.00 | 11.80 | 15.10 | 13.45 | % | 0.10 | 0 | 0 | 0.40 | 0.69 | 0.02 | -0.08 | 10/9/2026 4:00:03 PM EST | |||
| 145.00 | 8.80 | 12.20 | 10.50 | % | 0.07 | 0 | 0 | 0.40 | 0.59 | 0.02 | -0.08 | 10/9/2026 4:00:03 PM EST | |||
| 150.00 | 6.20 | 9.70 | 7.95 | 8.50 | % | 0.05 | 12 | 0 | 0.40 | 0.50 | 0.02 | -0.09 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 155.00 | 5.00 | 6.00 | 5.50 | 6.00 | % | 0.04 | 20 | 0 | 0.38 | 0.41 | 0.02 | -0.08 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 160.00 | 2.50 | 5.60 | 4.05 | 4.10 | % | 0.03 | 13 | 0 | 0.38 | 0.32 | 0.02 | -0.08 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 165.00 | 2.65 | 3.90 | 3.28 | 2.80 | % | 0.02 | 12 | 0 | 0.41 | 0.25 | 0.01 | -0.07 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 170.00 | 0.00 | 3.60 | 1.80 | 3.02 | % | 0.01 | 6 | 0 | 0.49 | 0.19 | 0.01 | -0.06 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 175.00 | 0.00 | 2.25 | 1.13 | 1.42 | % | 0.01 | 5 | 0 | 0.46 | 0.14 | 0.01 | -0.05 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 180.00 | 0.40 | 1.60 | 1.00 | 0.75 | % | 0.01 | 4 | 0 | 0.39 | 0.10 | 0.01 | -0.04 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 185.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.58 | 0.07 | 0.01 | -0.03 | 10/9/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.61 | 0.05 | 0.00 | -0.02 | 10/9/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.64 | 0.03 | 0.00 | -0.01 | 10/9/2026 4:00:03 PM EST | |||
| 200.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.01 | 10/9/2026 4:00:03 PM EST | |||
| 205.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 10/9/2026 4:00:03 PM EST | |||
| 210.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 215.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 220.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 225.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 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 | 0.15 | % | 0.01 | 2 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | 0.42 | % | 0.01 | 30 | 0 | 0.53 | -0.03 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 120.00 | 0.35 | 1.20 | 0.78 | 0.70 | % | 0.01 | 33 | 0 | 0.42 | -0.07 | 0.01 | -0.03 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 125.00 | 0.50 | 2.15 | 1.33 | 1.10 | % | 0.01 | 1 | 0 | 0.41 | -0.11 | 0.01 | -0.04 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 130.00 | 0.70 | 3.10 | 1.90 | 1.90 | % | 0.01 | 19 | 0 | 0.39 | -0.16 | 0.01 | -0.06 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 135.00 | 1.00 | 4.90 | 2.95 | 2.95 | % | 0.02 | 19 | 0 | 0.38 | -0.23 | 0.01 | -0.07 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 140.00 | 3.70 | 5.90 | 4.80 | 4.45 | % | 0.03 | 21 | 0 | 0.40 | -0.32 | 0.02 | -0.08 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 145.00 | 5.60 | 8.50 | 7.05 | 7.00 | % | 0.05 | 10 | 0 | 0.41 | -0.41 | 0.02 | -0.08 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 150.00 | 7.40 | 11.10 | 9.25 | 8.10 | % | 0.06 | 12 | 0 | 0.39 | -0.50 | 0.02 | -0.09 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 155.00 | 10.40 | 14.10 | 12.25 | 8.25 | % | 0.08 | 3 | 0 | 0.39 | -0.59 | 0.02 | -0.08 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 160.00 | 13.80 | 17.40 | 15.60 | 10.00 | % | 0.10 | 1 | 0 | 0.38 | -0.68 | 0.02 | -0.08 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 165.00 | 17.60 | 21.30 | 19.45 | % | 0.12 | 0 | 0 | 0.38 | -0.75 | 0.01 | -0.07 | 10/9/2026 4:00:03 PM EST | |||
| 170.00 | 21.70 | 25.40 | 23.55 | 21.55 | % | 0.14 | 1 | 0 | 0.50 | -0.81 | 0.01 | -0.06 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 175.00 | 26.20 | 29.80 | 28.00 | % | 0.16 | 0 | 0 | 0.52 | -0.86 | 0.01 | -0.05 | 10/9/2026 4:00:03 PM EST | |||
| 180.00 | 30.80 | 34.40 | 32.60 | % | 0.18 | 0 | 0 | 0.55 | -0.90 | 0.01 | -0.04 | 10/9/2026 4:00:03 PM EST | |||
| 185.00 | 35.50 | 39.10 | 37.30 | % | 0.20 | 0 | 0 | 0.58 | -0.93 | 0.01 | -0.03 | 10/9/2026 4:00:03 PM EST | |||
| 190.00 | 40.50 | 44.00 | 42.25 | % | 0.22 | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.02 | 10/9/2026 4:00:03 PM EST | |||
| 195.00 | 45.30 | 48.90 | 47.10 | % | 0.24 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.01 | 10/9/2026 4:00:03 PM EST | |||
| 200.00 | 50.20 | 53.80 | 52.00 | % | 0.26 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 10/9/2026 4:00:03 PM EST | |||
| 205.00 | 55.10 | 58.70 | 56.90 | 55.27 | % | 0.28 | 4 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 210.00 | 60.10 | 63.60 | 61.85 | % | 0.29 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 215.00 | 64.50 | 68.60 | 66.55 | % | 0.31 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 220.00 | 69.40 | 73.50 | 71.45 | % | 0.32 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 225.00 | 74.40 | 78.50 | 76.45 | % | 0.34 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 230.00 | 79.40 | 83.50 | 81.45 | % | 0.35 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 235.00 | 84.40 | 88.50 | 86.45 | % | 0.37 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 240.00 | 89.40 | 93.50 | 91.45 | % | 0.38 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 245.00 | 95.00 | 98.50 | 96.75 | % | 0.39 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST |