Options Chain for T-MOBILE US INC COM (TMUS) - $154.00 as of 10/22/2026 9:35:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 79.50 | 83.50 | 81.50 | % | 1.09 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 80.00 | 74.50 | 78.50 | 76.50 | % | 0.96 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 85.00 | 70.10 | 73.50 | 71.80 | % | 0.84 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 90.00 | 64.60 | 68.60 | 66.60 | % | 0.74 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 95.00 | 59.60 | 63.60 | 61.60 | % | 0.65 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 100.00 | 54.60 | 58.60 | 56.60 | % | 0.57 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 105.00 | 49.60 | 53.50 | 51.55 | % | 0.49 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 110.00 | 44.60 | 48.50 | 46.55 | % | 0.42 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 115.00 | 39.60 | 43.60 | 41.60 | % | 0.36 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 120.00 | 34.60 | 38.60 | 36.60 | % | 0.30 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 10/21/2026 4:00:02 PM EST | |||
| 125.00 | 29.70 | 33.60 | 31.65 | 24.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 10/9/2026 | 10/21/2026 4:00:02 PM EST |
| 130.00 | 24.80 | 28.80 | 26.80 | 29.20 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.68 | 0.97 | 0.00 | -0.04 | 10/16/2026 | 10/21/2026 4:00:02 PM EST |
| 135.00 | 20.00 | 23.50 | 21.75 | 18.84 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.75 | 0.92 | 0.01 | -0.08 | 10/21/2026 | 10/21/2026 4:00:02 PM EST |
| 139.00 | 16.50 | 20.20 | 18.35 | % | 0.13 | 0 | 0 | EST | |||||||
| 140.00 | 15.50 | 19.50 | 17.50 | 18.90 | 0.00 | 0.00% | 0.12 | 0 | 80 | 0.59 | 0.85 | 0.02 | -0.11 | 10/19/2026 | 10/21/2026 4:00:02 PM EST |
| 141.00 | 15.60 | 18.20 | 16.90 | % | 0.12 | 0 | 0 | EST | |||||||
| 142.00 | 13.70 | 17.30 | 15.50 | % | 0.11 | 0 | 0 | EST | |||||||
| 143.00 | 13.00 | 16.10 | 14.55 | % | 0.10 | 0 | 0 | EST | |||||||
| 144.00 | 12.10 | 15.80 | 13.95 | % | 0.10 | 0 | 0 | EST | |||||||
| 145.00 | 11.30 | 15.10 | 13.20 | 15.90 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.44 | 0.76 | 0.02 | -0.15 | 10/16/2026 | 10/21/2026 4:00:02 PM EST |
| 146.00 | 10.60 | 14.50 | 12.55 | % | 0.09 | 0 | 0 | 0.44 | 0.73 | 0.02 | -0.15 | 10/21/2026 4:00:02 PM EST | |||
| 147.00 | 9.70 | 13.70 | 11.70 | % | 0.08 | 0 | 0 | 0.42 | 0.71 | 0.02 | -0.16 | 10/21/2026 4:00:02 PM EST | |||
| 148.00 | 9.60 | 12.90 | 11.25 | % | 0.08 | 0 | 0 | 0.44 | 0.69 | 0.03 | -0.16 | 10/21/2026 4:00:02 PM EST | |||
| 149.00 | 9.10 | 11.20 | 10.15 | % | 0.07 | 0 | 0 | 0.42 | 0.66 | 0.03 | -0.17 | 10/21/2026 4:00:02 PM EST | |||
| 150.00 | 8.10 | 10.90 | 9.50 | 13.80 | 0.00 | 0.00% | 0.06 | 0 | 205 | 0.43 | 0.63 | 0.03 | -0.17 | 10/15/2026 | 10/21/2026 4:00:02 PM EST |
| 152.50 | 6.90 | 8.40 | 7.65 | 6.20 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.43 | 0.56 | 0.03 | -0.17 | 10/21/2026 | 10/21/2026 4:00:02 PM EST |
| 155.00 | 5.20 | 6.70 | 5.95 | 4.72 | 0.00 | 0.00% | 0.04 | 0 | 385 | 0.43 | 0.49 | 0.03 | -0.17 | 10/21/2026 | 10/21/2026 4:00:02 PM EST |
| 157.50 | 4.40 | 5.90 | 5.15 | % | 0.03 | 0 | 0 | 0.42 | 0.42 | 0.03 | -0.17 | 10/21/2026 4:00:02 PM EST | |||
| 160.00 | 3.40 | 4.50 | 3.95 | 4.00 | +1.00 | +33.34% | 0.02 | 18 | 107 | 0.42 | 0.35 | 0.03 | -0.16 | 10/22/2026 | 10/21/2026 4:00:02 PM EST |
| 162.50 | 1.30 | 4.90 | 3.10 | % | 0.02 | 0 | 0 | 0.46 | 0.28 | 0.03 | -0.14 | 10/21/2026 4:00:02 PM EST | |||
| 165.00 | 0.50 | 3.70 | 2.10 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.42 | 0.23 | 0.02 | -0.13 | 10/21/2026 | 10/21/2026 4:00:02 PM EST |
| 167.50 | 1.00 | 2.35 | 1.68 | % | 0.01 | 0 | 0 | 0.43 | 0.18 | 0.02 | -0.11 | 10/21/2026 4:00:02 PM EST | |||
| 170.00 | 0.75 | 3.30 | 2.03 | 1.23 | +0.37 | +43.03% | 0.01 | 4 | 93 | 0.41 | 0.14 | 0.02 | -0.10 | 10/22/2026 | 10/21/2026 4:00:02 PM EST |
| 172.50 | 0.45 | 2.10 | 1.28 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.41 | 0.11 | 0.01 | -0.08 | 10/20/2026 | 10/21/2026 4:00:02 PM EST |
| 175.00 | 0.20 | 1.15 | 0.68 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.43 | 0.08 | 0.01 | -0.07 | 10/21/2026 | 10/21/2026 4:00:02 PM EST |
| 177.50 | 0.05 | 1.20 | 0.63 | % | 0.00 | 0 | 0 | 0.42 | 0.06 | 0.01 | -0.05 | 10/21/2026 4:00:02 PM EST | |||
| 180.00 | 0.05 | 2.40 | 1.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.76 | 0.04 | 0.01 | -0.04 | 10/13/2026 | 10/21/2026 4:00:02 PM EST |
| 182.50 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.79 | 0.03 | 0.00 | -0.03 | 10/21/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.73 | 0.02 | 0.00 | -0.02 | 10/21/2026 | 10/21/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.81 | 0.01 | 0.00 | -0.01 | 10/13/2026 | 10/21/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.78 | 0.00 | 0.00 | -0.01 | 10/15/2026 | 10/21/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/21/2026 4:00:02 PM EST |
| 205.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 210.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/21/2026 4:00:02 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 225.00 | 0.00 | 2.10 | 1.05 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/21/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 235.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 240.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 250.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.10 | 1.05 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/21/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 10/21/2026 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.97 | -0.01 | 0.00 | -0.02 | 10/15/2026 | 10/21/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 2.25 | 1.13 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.84 | -0.03 | 0.00 | -0.04 | 10/20/2026 | 10/21/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 2.50 | 1.25 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.44 | -0.08 | 0.01 | -0.08 | 10/21/2026 | 10/21/2026 4:00:02 PM EST |
| 139.00 | 0.25 | 2.80 | 1.53 | % | 0.01 | 0 | 0 | EST | |||||||
| 140.00 | 0.10 | 2.90 | 1.50 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.44 | -0.15 | 0.02 | -0.11 | 10/21/2026 | 10/21/2026 4:00:02 PM EST |
| 141.00 | 0.05 | 1.50 | 0.78 | % | 0.01 | 0 | 0 | EST | |||||||
| 142.00 | 0.60 | 3.20 | 1.90 | % | 0.01 | 0 | 0 | EST | |||||||
| 143.00 | 0.85 | 1.80 | 1.33 | % | 0.01 | 0 | 0 | EST | |||||||
| 144.00 | 0.85 | 2.20 | 1.53 | % | 0.01 | 0 | 0 | EST | |||||||
| 145.00 | 0.90 | 2.75 | 1.83 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.40 | -0.24 | 0.02 | -0.15 | 10/21/2026 | 10/21/2026 4:00:02 PM EST |
| 146.00 | 1.40 | 3.90 | 2.65 | % | 0.02 | 0 | 0 | 0.44 | -0.27 | 0.02 | -0.15 | 10/21/2026 4:00:02 PM EST | |||
| 147.00 | 0.30 | 4.00 | 2.15 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.48 | -0.29 | 0.02 | -0.16 | 10/19/2026 | 10/21/2026 4:00:02 PM EST |
| 148.00 | 1.85 | 4.20 | 3.03 | % | 0.02 | 0 | 0 | 0.43 | -0.31 | 0.03 | -0.16 | 10/21/2026 4:00:02 PM EST | |||
| 149.00 | 1.80 | 4.00 | 2.90 | % | 0.02 | 0 | 0 | 0.43 | -0.34 | 0.03 | -0.17 | 10/21/2026 4:00:02 PM EST | |||
| 150.00 | 2.45 | 3.30 | 2.88 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.43 | -0.37 | 0.03 | -0.17 | 10/21/2026 | 10/21/2026 4:00:02 PM EST |
| 152.50 | 3.00 | 4.20 | 3.60 | 3.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.43 | -0.44 | 0.03 | -0.17 | 10/20/2026 | 10/21/2026 4:00:02 PM EST |
| 155.00 | 2.85 | 6.70 | 4.78 | 6.25 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.38 | -0.51 | 0.03 | -0.17 | 10/21/2026 | 10/21/2026 4:00:02 PM EST |
| 157.50 | 5.10 | 6.60 | 5.85 | 5.53 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.43 | -0.58 | 0.03 | -0.17 | 10/20/2026 | 10/21/2026 4:00:02 PM EST |
| 160.00 | 5.60 | 8.10 | 6.85 | 9.15 | 0.00 | 0.00% | 0.04 | 0 | 70 | 0.38 | -0.65 | 0.03 | -0.16 | 10/21/2026 | 10/21/2026 4:00:02 PM EST |
| 162.50 | 8.10 | 10.10 | 9.10 | % | 0.06 | 0 | 0 | 0.40 | -0.72 | 0.03 | -0.14 | 10/21/2026 4:00:02 PM EST | |||
| 165.00 | 9.00 | 12.70 | 10.85 | 13.10 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.45 | -0.77 | 0.02 | -0.13 | 10/21/2026 | 10/21/2026 4:00:02 PM EST |
| 167.50 | 11.70 | 13.90 | 12.80 | % | 0.08 | 0 | 0 | 0.40 | -0.82 | 0.02 | -0.11 | 10/21/2026 4:00:02 PM EST | |||
| 170.00 | 13.80 | 16.50 | 15.15 | 13.80 | +1.02 | +7.99% | 0.09 | 1 | 15 | 0.59 | -0.86 | 0.02 | -0.10 | 10/22/2026 | 10/21/2026 4:00:02 PM EST |
| 172.50 | 15.00 | 18.80 | 16.90 | % | 0.10 | 0 | 0 | 0.64 | -0.89 | 0.01 | -0.08 | 10/21/2026 4:00:02 PM EST | |||
| 175.00 | 17.50 | 21.20 | 19.35 | 15.94 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.67 | -0.92 | 0.01 | -0.07 | 10/20/2026 | 10/21/2026 4:00:02 PM EST |
| 177.50 | 19.60 | 23.50 | 21.55 | % | 0.12 | 0 | 0 | 0.71 | -0.94 | 0.01 | -0.05 | 10/21/2026 4:00:02 PM EST | |||
| 180.00 | 22.00 | 25.80 | 23.90 | 21.74 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.76 | -0.96 | 0.01 | -0.04 | 10/16/2026 | 10/21/2026 4:00:02 PM EST |
| 182.50 | 24.40 | 28.30 | 26.35 | % | 0.14 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.03 | 10/21/2026 4:00:02 PM EST | |||
| 185.00 | 27.00 | 30.70 | 28.85 | % | 0.16 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.02 | 10/21/2026 4:00:02 PM EST | |||
| 190.00 | 31.90 | 35.60 | 33.75 | % | 0.18 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 10/21/2026 4:00:02 PM EST | |||
| 195.00 | 36.90 | 40.60 | 38.75 | % | 0.20 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.01 | 10/21/2026 4:00:02 PM EST | |||
| 200.00 | 41.90 | 45.60 | 43.75 | % | 0.22 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 205.00 | 47.00 | 50.60 | 48.80 | % | 0.24 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 210.00 | 52.00 | 55.60 | 53.80 | % | 0.26 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 215.00 | 57.00 | 60.60 | 58.80 | % | 0.27 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 220.00 | 61.90 | 65.60 | 63.75 | % | 0.29 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 225.00 | 67.00 | 70.60 | 68.80 | % | 0.31 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 230.00 | 72.00 | 75.60 | 73.80 | % | 0.32 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 235.00 | 77.00 | 80.60 | 78.80 | % | 0.34 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 240.00 | 81.90 | 85.60 | 83.75 | % | 0.35 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 245.00 | 86.90 | 90.60 | 88.75 | % | 0.36 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 250.00 | 92.00 | 95.60 | 93.80 | % | 0.38 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST |