Options Chain for T-MOBILE US INC COM (TMUS) - $146.86 as of 10/27/2026 5:16:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 70.20 | 74.10 | 72.15 | % | 0.96 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 80.00 | 65.10 | 69.10 | 67.10 | % | 0.84 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 85.00 | 60.20 | 64.20 | 62.20 | 93.60 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 10/27/2026 3:59:54 PM EST |
| 90.00 | 55.30 | 59.20 | 57.25 | 89.36 | 0.00 | 0.00% | 0.64 | 0 | 20 | 1.10 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 10/27/2026 3:59:54 PM EST |
| 95.00 | 50.30 | 54.30 | 52.30 | % | 0.55 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 100.00 | 45.40 | 49.00 | 47.20 | 54.00 | 0.00 | 0.00% | 0.47 | 0 | 53 | 0.88 | 0.99 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 3:59:54 PM EST |
| 105.00 | 40.40 | 44.40 | 42.40 | % | 0.40 | 0 | 10 | 0.83 | 0.98 | 0.00 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 110.00 | 36.30 | 39.50 | 37.90 | % | 0.34 | 0 | 230 | 0.76 | 0.96 | 0.00 | -0.02 | 10/27/2026 3:59:54 PM EST | |||
| 115.00 | 30.80 | 34.80 | 32.80 | 39.00 | 0.00 | 0.00% | 0.29 | 0 | 8 | 0.69 | 0.93 | 0.01 | -0.03 | 10/12/2026 | 10/27/2026 3:59:54 PM EST |
| 120.00 | 26.10 | 30.10 | 28.10 | 46.23 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.63 | 0.90 | 0.01 | -0.04 | 10/6/2026 | 10/27/2026 3:59:54 PM EST |
| 125.00 | 21.70 | 25.40 | 23.55 | 27.90 | 0.00 | 0.00% | 0.19 | 0 | 20 | 0.57 | 0.85 | 0.01 | -0.05 | 10/12/2026 | 10/27/2026 3:59:54 PM EST |
| 130.00 | 17.60 | 21.50 | 19.55 | 19.40 | -0.50 | -2.52% | 0.15 | 1 | 30 | 0.41 | 0.80 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 135.00 | 14.80 | 17.80 | 16.30 | 19.42 | 0.00 | 0.00% | 0.12 | 0 | 106 | 0.44 | 0.73 | 0.01 | -0.07 | 10/23/2026 | 10/27/2026 3:59:54 PM EST |
| 140.00 | 11.70 | 13.60 | 12.65 | 12.70 | -0.24 | -1.86% | 0.09 | 12 | 24 | 0.41 | 0.65 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 145.00 | 9.10 | 9.80 | 9.45 | 9.29 | -0.51 | -5.21% | 0.07 | 40 | 662 | 0.39 | 0.56 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 150.00 | 6.50 | 7.20 | 6.85 | 7.10 | -0.10 | -1.39% | 0.05 | 58 | 710 | 0.38 | 0.46 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 155.00 | 4.70 | 5.40 | 5.05 | 5.00 | -0.30 | -5.66% | 0.03 | 9 | 1,047 | 0.38 | 0.37 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 160.00 | 3.40 | 4.70 | 4.05 | 3.50 | -0.30 | -7.90% | 0.03 | 24 | 307 | 0.40 | 0.28 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 165.00 | 2.20 | 2.90 | 2.55 | 2.40 | -0.12 | -4.77% | 0.02 | 20 | 844 | 0.38 | 0.21 | 0.01 | -0.05 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 170.00 | 1.35 | 1.95 | 1.65 | 1.65 | -0.02 | -1.20% | 0.01 | 10 | 1,214 | 0.37 | 0.16 | 0.01 | -0.05 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 175.00 | 0.80 | 1.40 | 1.10 | 1.10 | 0.00 | 0.00% | 0.01 | 31 | 1,253 | 0.37 | 0.12 | 0.01 | -0.04 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 180.00 | 0.45 | 0.80 | 0.63 | 0.75 | +0.05 | +7.15% | 0.00 | 1 | 1,273 | 0.36 | 0.09 | 0.01 | -0.03 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 185.00 | 0.40 | 0.85 | 0.63 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 763 | 0.39 | 0.06 | 0.01 | -0.03 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 190.00 | 0.25 | 0.60 | 0.43 | 0.29 | +0.04 | +16.00% | 0.00 | 6 | 528 | 0.37 | 0.05 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 4 | 802 | 0.41 | 0.03 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.16 | +0.06 | +60.00% | 0.00 | 18 | 5,435 | 0.43 | 0.02 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 0.35 | 0.18 | 0.35 | +0.25 | +250.00% | 0.00 | 2 | 1,808 | 0.50 | 0.01 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,285 | 0.55 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 230.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.64 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:54 PM EST |
| 240.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 442 | 0.57 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 250.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 411 | 0.54 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 285 | 1.01 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 3:59:54 PM EST |
| 270.00 | 0.00 | 1.60 | 0.80 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 494 | 0.99 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 3:59:54 PM EST |
| 280.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.86 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 3:59:54 PM EST |
| 290.00 | 0.00 | 1.85 | 0.93 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 355 | 1.11 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 3:59:54 PM EST |
| 300.00 | 0.00 | 1.05 | 0.53 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 343 | 1.03 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 3:59:54 PM EST |
| 310.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.90 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.05 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 10/27/2026 3:59:54 PM EST |
| 330.00 | 0.00 | 0.40 | 0.20 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.98 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/27/2026 3:59:54 PM EST |
| 340.00 | 0.00 | 1.00 | 0.50 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.16 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/27/2026 3:59:54 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 1.37 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 360.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.22 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 3:59:54 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.43 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/27/2026 3:59:54 PM EST |
| 380.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,475 | 1.15 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 3:59:54 PM EST |
| 390.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 198 | 1.31 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/27/2026 3:59:54 PM EST |
| 400.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,457 | 1.19 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 1.60 | 0.80 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.04 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 10/27/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 2.20 | 1.10 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.03 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 10/27/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.71 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.20 | +0.03 | +17.65% | 0.00 | 5 | 51 | 0.53 | -0.01 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 105.00 | 0.15 | 0.70 | 0.43 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | -0.02 | 0.00 | -0.01 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 110.00 | 0.30 | 1.00 | 0.65 | 0.49 | +0.19 | +63.34% | 0.01 | 2 | 121 | 0.49 | -0.04 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 115.00 | 0.45 | 0.85 | 0.65 | 0.75 | +0.05 | +7.15% | 0.01 | 11 | 125 | 0.43 | -0.07 | 0.01 | -0.03 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 120.00 | 0.90 | 1.30 | 1.10 | 1.10 | -0.11 | -9.10% | 0.01 | 6 | 325 | 0.43 | -0.10 | 0.01 | -0.04 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 125.00 | 0.90 | 2.50 | 1.70 | 1.74 | -0.06 | -3.34% | 0.01 | 1 | 162 | 0.41 | -0.15 | 0.01 | -0.05 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 130.00 | 2.10 | 2.90 | 2.50 | 2.65 | -0.34 | -11.38% | 0.02 | 75 | 562 | 0.40 | -0.20 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 135.00 | 3.60 | 4.10 | 3.85 | 3.97 | -0.48 | -10.79% | 0.03 | 20 | 1,553 | 0.40 | -0.27 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 140.00 | 4.20 | 7.30 | 5.75 | 5.60 | -0.50 | -8.20% | 0.04 | 7 | 1,864 | 0.41 | -0.35 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 145.00 | 6.30 | 8.00 | 7.15 | 8.00 | -0.40 | -4.77% | 0.05 | 57 | 506 | 0.37 | -0.44 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 150.00 | 9.70 | 12.10 | 10.90 | 10.35 | -1.15 | -10.00% | 0.07 | 32 | 608 | 0.42 | -0.54 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 155.00 | 11.60 | 15.00 | 13.30 | 13.50 | -0.35 | -2.53% | 0.09 | 12 | 469 | 0.38 | -0.63 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 160.00 | 15.00 | 19.00 | 17.00 | 17.45 | -0.40 | -2.25% | 0.11 | 1 | 477 | 0.38 | -0.72 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 165.00 | 18.90 | 22.80 | 20.85 | 19.90 | -1.98 | -9.05% | 0.13 | 1 | 315 | 0.37 | -0.79 | 0.01 | -0.05 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 170.00 | 23.10 | 27.20 | 25.15 | 24.50 | 0.00 | 0.00% | 0.15 | 0 | 694 | 0.52 | -0.84 | 0.01 | -0.05 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 175.00 | 27.70 | 31.50 | 29.60 | 26.80 | 0.00 | 0.00% | 0.17 | 0 | 1,053 | 0.54 | -0.88 | 0.01 | -0.04 | 10/23/2026 | 10/27/2026 3:59:54 PM EST |
| 180.00 | 32.20 | 36.20 | 34.20 | 32.20 | 0.00 | 0.00% | 0.19 | 0 | 477 | 0.57 | -0.91 | 0.01 | -0.03 | 10/23/2026 | 10/27/2026 3:59:54 PM EST |
| 185.00 | 37.00 | 41.10 | 39.05 | 32.82 | 0.00 | 0.00% | 0.21 | 0 | 286 | 0.61 | -0.94 | 0.01 | -0.03 | 10/21/2026 | 10/27/2026 3:59:54 PM EST |
| 190.00 | 41.90 | 45.90 | 43.90 | 29.20 | 0.00 | 0.00% | 0.23 | 0 | 81 | 0.64 | -0.95 | 0.00 | -0.02 | 10/1/2026 | 10/27/2026 3:59:54 PM EST |
| 195.00 | 46.90 | 50.70 | 48.80 | 26.69 | 0.00 | 0.00% | 0.25 | 0 | 156 | 0.66 | -0.97 | 0.00 | -0.01 | 9/17/2026 | 10/27/2026 3:59:54 PM EST |
| 200.00 | 51.70 | 55.70 | 53.70 | 44.00 | 0.00 | 0.00% | 0.27 | 0 | 198 | 0.70 | -0.98 | 0.00 | -0.01 | 10/14/2026 | 10/27/2026 3:59:54 PM EST |
| 210.00 | 61.70 | 65.50 | 63.60 | 44.74 | 0.00 | 0.00% | 0.30 | 0 | 378 | 0.76 | -0.99 | 0.00 | -0.01 | 9/24/2026 | 10/27/2026 3:59:54 PM EST |
| 220.00 | 71.60 | 75.50 | 73.55 | 43.90 | 0.00 | 0.00% | 0.33 | 0 | 119 | 0.83 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 10/27/2026 3:59:54 PM EST |
| 230.00 | 81.50 | 85.50 | 83.50 | 63.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/27/2026 3:59:54 PM EST |
| 240.00 | 91.40 | 95.40 | 93.40 | 50.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 10/27/2026 3:59:54 PM EST |
| 250.00 | 101.40 | 105.40 | 103.40 | 83.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/27/2026 3:59:54 PM EST |
| 260.00 | 111.40 | 115.40 | 113.40 | 101.08 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.06 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:54 PM EST |
| 270.00 | 121.30 | 125.30 | 123.30 | % | 0.46 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 280.00 | 131.30 | 135.20 | 133.25 | % | 0.48 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 290.00 | 141.30 | 145.30 | 143.30 | % | 0.49 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 300.00 | 151.20 | 155.20 | 153.20 | % | 0.51 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 310.00 | 161.20 | 165.20 | 163.20 | % | 0.53 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 320.00 | 171.20 | 175.10 | 173.15 | % | 0.54 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 330.00 | 181.20 | 185.10 | 183.15 | % | 0.56 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 340.00 | 191.20 | 195.10 | 193.15 | % | 0.57 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 350.00 | 201.20 | 205.10 | 203.15 | % | 0.58 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 360.00 | 211.20 | 215.10 | 213.15 | % | 0.59 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 370.00 | 221.20 | 225.10 | 223.15 | % | 0.60 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 380.00 | 231.20 | 235.10 | 233.15 | % | 0.61 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 390.00 | 241.20 | 245.10 | 243.15 | % | 0.62 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 400.00 | 251.20 | 255.10 | 253.15 | % | 0.63 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST |