Options Chain for T-MOBILE US INC COM (TMUS) - $171.03 as of 11/13/2026 10:35:22 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 | 95.20 | 97.90 | 96.55 | % | 1.29 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/13/2026 10:58:46 AM EST | |||
| 80.00 | 90.00 | 93.00 | 91.50 | % | 1.14 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/13/2026 10:58:46 AM EST | |||
| 85.00 | 85.00 | 88.00 | 86.50 | 93.60 | 0.00 | 0.00% | 1.02 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 11/13/2026 10:58:46 AM EST |
| 90.00 | 79.70 | 83.30 | 81.50 | 89.36 | 0.00 | 0.00% | 0.91 | 0 | 20 | 1.49 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 11/13/2026 10:58:46 AM EST |
| 95.00 | 74.70 | 78.30 | 76.50 | % | 0.81 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 11/13/2026 10:58:46 AM EST | |||
| 100.00 | 69.70 | 73.40 | 71.55 | 58.03 | 0.00 | 0.00% | 0.72 | 0 | 53 | 1.35 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/13/2026 10:58:46 AM EST |
| 105.00 | 64.90 | 68.40 | 66.65 | % | 0.63 | 0 | 10 | 1.26 | 1.00 | 0.00 | 0.00 | 11/13/2026 10:58:46 AM EST | |||
| 110.00 | 59.60 | 63.40 | 61.50 | % | 0.56 | 0 | 230 | 1.12 | 1.00 | 0.00 | 0.00 | 11/13/2026 10:58:46 AM EST | |||
| 115.00 | 54.70 | 58.40 | 56.55 | 31.70 | 0.00 | 0.00% | 0.49 | 0 | 28 | 1.01 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 11/13/2026 10:58:46 AM EST |
| 120.00 | 49.70 | 53.10 | 51.40 | 40.20 | 0.00 | 0.00% | 0.43 | 0 | 24 | 0.89 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/13/2026 10:58:46 AM EST |
| 125.00 | 44.70 | 48.40 | 46.55 | 22.25 | 0.00 | 0.00% | 0.37 | 0 | 20 | 0.81 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 11/13/2026 10:58:46 AM EST |
| 130.00 | 39.70 | 43.40 | 41.55 | 37.69 | 0.00 | 0.00% | 0.32 | 0 | 51 | 0.76 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 10:58:46 AM EST |
| 135.00 | 35.50 | 37.50 | 36.50 | 24.61 | 0.00 | 0.00% | 0.27 | 0 | 106 | 0.67 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/13/2026 10:58:46 AM EST |
| 140.00 | 30.60 | 32.50 | 31.55 | 26.30 | 0.00 | 0.00% | 0.23 | 0 | 32 | 0.59 | 0.99 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 10:58:46 AM EST |
| 145.00 | 26.20 | 27.30 | 26.75 | 25.22 | 0.00 | 0.00% | 0.18 | 0 | 652 | 0.48 | 0.96 | 0.01 | -0.02 | 11/11/2026 | 11/13/2026 10:58:46 AM EST |
| 150.00 | 21.50 | 22.60 | 22.05 | 20.68 | 0.00 | 0.00% | 0.15 | 0 | 725 | 0.42 | 0.91 | 0.01 | -0.03 | 11/11/2026 | 11/13/2026 10:58:46 AM EST |
| 155.00 | 17.20 | 18.50 | 17.85 | 18.30 | -1.35 | -6.87% | 0.12 | 1 | 1,136 | 0.36 | 0.84 | 0.01 | -0.05 | 11/13/2026 | 11/13/2026 10:58:46 AM EST |
| 160.00 | 13.40 | 14.60 | 14.00 | 16.29 | 0.00 | 0.00% | 0.09 | 0 | 481 | 0.37 | 0.76 | 0.02 | -0.07 | 11/12/2026 | 11/13/2026 10:58:46 AM EST |
| 165.00 | 9.90 | 10.60 | 10.25 | 10.23 | +0.13 | +1.29% | 0.06 | 3 | 929 | 0.33 | 0.66 | 0.02 | -0.08 | 11/13/2026 | 11/13/2026 10:58:46 AM EST |
| 170.00 | 7.00 | 7.40 | 7.20 | 7.55 | -0.02 | -0.27% | 0.04 | 3 | 1,223 | 0.33 | 0.55 | 0.02 | -0.09 | 11/13/2026 | 11/13/2026 10:58:46 AM EST |
| 175.00 | 4.70 | 5.10 | 4.90 | 5.20 | 0.00 | 0.00% | 0.03 | 7 | 1,121 | 0.32 | 0.43 | 0.02 | -0.09 | 11/13/2026 | 11/13/2026 10:58:46 AM EST |
| 180.00 | 3.10 | 3.30 | 3.20 | 3.04 | -0.85 | -21.86% | 0.02 | 17 | 1,418 | 0.32 | 0.32 | 0.02 | -0.08 | 11/13/2026 | 11/13/2026 10:58:46 AM EST |
| 185.00 | 1.90 | 2.10 | 2.00 | 2.10 | 0.00 | 0.00% | 0.01 | 4 | 836 | 0.31 | 0.23 | 0.02 | -0.07 | 11/13/2026 | 11/13/2026 10:58:46 AM EST |
| 190.00 | 1.15 | 1.35 | 1.25 | 1.25 | 0.00 | 0.00% | 0.01 | 5 | 624 | 0.31 | 0.15 | 0.01 | -0.05 | 11/13/2026 | 11/13/2026 10:58:46 AM EST |
| 195.00 | 0.65 | 0.80 | 0.73 | 0.70 | -0.12 | -14.64% | 0.00 | 1 | 638 | 0.32 | 0.10 | 0.01 | -0.04 | 11/13/2026 | 11/13/2026 10:58:46 AM EST |
| 200.00 | 0.25 | 0.55 | 0.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 5,362 | 0.31 | 0.06 | 0.01 | -0.03 | 11/12/2026 | 11/13/2026 10:58:46 AM EST |
| 210.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,806 | 0.38 | 0.02 | 0.00 | -0.01 | 11/11/2026 | 11/13/2026 10:58:46 AM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,214 | 0.40 | 0.01 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 10:58:46 AM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 347 | 0.44 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 10:58:46 AM EST |
| 240.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 440 | 0.50 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/13/2026 10:58:46 AM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 410 | 0.48 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/13/2026 10:58:46 AM EST |
| 260.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.59 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/13/2026 10:58:46 AM EST |
| 270.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 493 | 0.64 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/13/2026 10:58:46 AM EST |
| 280.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.68 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/13/2026 10:58:46 AM EST |
| 290.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.72 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 11/13/2026 10:58:46 AM EST |
| 300.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.98 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/13/2026 10:58:46 AM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.20 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/13/2026 10:58:46 AM EST |
| 320.00 | 0.00 | 0.55 | 0.28 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.99 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 11/13/2026 10:58:46 AM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 231 | 1.31 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 11/13/2026 10:58:46 AM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.36 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 11/13/2026 10:58:46 AM EST |
| 350.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 11/13/2026 10:58:46 AM EST | |||
| 360.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.25 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/13/2026 10:58:46 AM EST |
| 370.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.10 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 11/13/2026 10:58:46 AM EST |
| 380.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,475 | 0.92 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/13/2026 10:58:46 AM EST |
| 390.00 | 0.00 | 0.20 | 0.10 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 198 | 1.09 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 11/13/2026 10:58:46 AM EST |
| 400.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,457 | 1.24 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/13/2026 10:58:46 AM 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 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/13/2026 10:58:46 AM EST | |||
| 80.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/13/2026 10:58:46 AM EST | |||
| 85.00 | 0.00 | 1.80 | 0.90 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.50 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 11/13/2026 10:58:46 AM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.92 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 11/13/2026 10:58:46 AM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.89 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 10:58:46 AM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.89 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 10:58:46 AM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.82 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/13/2026 10:58:46 AM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.71 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/13/2026 10:58:46 AM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.63 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 10:58:46 AM EST |
| 120.00 | 0.10 | 0.35 | 0.23 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 635 | 0.57 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 10:58:46 AM EST |
| 125.00 | 0.05 | 0.20 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.47 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 10:58:46 AM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,061 | 0.54 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 10:58:46 AM EST |
| 135.00 | 0.10 | 0.35 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,726 | 0.40 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 10:58:46 AM EST |
| 140.00 | 0.35 | 0.65 | 0.50 | 0.37 | -0.08 | -17.78% | 0.00 | 2 | 1,897 | 0.40 | -0.01 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:58:46 AM EST |
| 145.00 | 0.60 | 0.80 | 0.70 | 0.76 | +0.16 | +26.67% | 0.00 | 2,418 | 931 | 0.39 | -0.04 | 0.01 | -0.02 | 11/13/2026 | 11/13/2026 10:58:46 AM EST |
| 150.00 | 1.05 | 1.25 | 1.15 | 1.07 | -0.16 | -13.01% | 0.01 | 2 | 889 | 0.36 | -0.09 | 0.01 | -0.03 | 11/13/2026 | 11/13/2026 10:58:46 AM EST |
| 155.00 | 1.75 | 1.95 | 1.85 | 1.75 | -0.15 | -7.90% | 0.01 | 8 | 576 | 0.35 | -0.16 | 0.01 | -0.05 | 11/13/2026 | 11/13/2026 10:58:46 AM EST |
| 160.00 | 2.75 | 3.10 | 2.93 | 2.81 | -0.22 | -7.27% | 0.02 | 3 | 2,925 | 0.34 | -0.24 | 0.02 | -0.07 | 11/13/2026 | 11/13/2026 10:58:46 AM EST |
| 165.00 | 4.40 | 4.60 | 4.50 | 4.20 | -0.43 | -9.29% | 0.03 | 13 | 384 | 0.33 | -0.34 | 0.02 | -0.08 | 11/13/2026 | 11/13/2026 10:58:46 AM EST |
| 170.00 | 6.40 | 6.60 | 6.50 | 6.30 | -0.50 | -7.36% | 0.04 | 1 | 686 | 0.33 | -0.45 | 0.02 | -0.09 | 11/13/2026 | 11/13/2026 10:58:46 AM EST |
| 175.00 | 9.00 | 9.50 | 9.25 | 8.90 | +0.80 | +9.88% | 0.05 | 1 | 1,968 | 0.32 | -0.57 | 0.02 | -0.09 | 11/13/2026 | 11/13/2026 10:58:46 AM EST |
| 180.00 | 12.30 | 12.90 | 12.60 | 12.00 | 0.00 | 0.00% | 0.07 | 0 | 436 | 0.32 | -0.68 | 0.02 | -0.08 | 11/12/2026 | 11/13/2026 10:58:46 AM EST |
| 185.00 | 15.50 | 17.20 | 16.35 | 19.60 | 0.00 | 0.00% | 0.09 | 0 | 286 | 0.33 | -0.78 | 0.02 | -0.07 | 11/9/2026 | 11/13/2026 10:58:46 AM EST |
| 190.00 | 19.10 | 21.30 | 20.20 | 29.20 | 0.00 | 0.00% | 0.11 | 0 | 81 | 0.30 | -0.85 | 0.01 | -0.05 | 10/1/2026 | 11/13/2026 10:58:46 AM EST |
| 195.00 | 23.50 | 26.30 | 24.90 | 26.69 | 0.00 | 0.00% | 0.13 | 0 | 156 | 0.46 | -0.90 | 0.01 | -0.04 | 9/17/2026 | 11/13/2026 10:58:46 AM EST |
| 200.00 | 28.20 | 30.80 | 29.50 | 41.00 | 0.00 | 0.00% | 0.15 | 0 | 198 | 0.47 | -0.94 | 0.01 | -0.03 | 11/5/2026 | 11/13/2026 10:58:46 AM EST |
| 210.00 | 37.70 | 41.40 | 39.55 | 44.74 | 0.00 | 0.00% | 0.19 | 0 | 378 | 0.61 | -0.98 | 0.00 | -0.01 | 9/24/2026 | 11/13/2026 10:58:46 AM EST |
| 220.00 | 47.60 | 51.30 | 49.45 | 74.58 | 0.00 | 0.00% | 0.22 | 0 | 119 | 0.69 | -0.99 | 0.00 | 0.00 | 10/28/2026 | 11/13/2026 10:58:46 AM EST |
| 230.00 | 57.60 | 61.30 | 59.45 | 63.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 11/13/2026 10:58:46 AM EST |
| 240.00 | 67.60 | 71.70 | 69.65 | 50.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 11/13/2026 10:58:46 AM EST |
| 250.00 | 77.60 | 81.60 | 79.60 | 83.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 11/13/2026 10:58:46 AM EST |
| 260.00 | 87.60 | 91.20 | 89.40 | 101.08 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.00 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 11/13/2026 10:58:46 AM EST |
| 270.00 | 97.60 | 101.20 | 99.40 | % | 0.37 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/13/2026 10:58:46 AM EST | |||
| 280.00 | 107.60 | 111.00 | 109.30 | % | 0.39 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/13/2026 10:58:46 AM EST | |||
| 290.00 | 117.50 | 121.20 | 119.35 | % | 0.41 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/13/2026 10:58:46 AM EST | |||
| 300.00 | 127.50 | 131.20 | 129.35 | % | 0.43 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/13/2026 10:58:46 AM EST | |||
| 310.00 | 137.50 | 141.00 | 139.25 | % | 0.45 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/13/2026 10:58:46 AM EST | |||
| 320.00 | 147.50 | 151.10 | 149.30 | % | 0.47 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/13/2026 10:58:46 AM EST | |||
| 330.00 | 157.50 | 161.10 | 159.30 | % | 0.48 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/13/2026 10:58:46 AM EST | |||
| 340.00 | 167.80 | 170.90 | 169.35 | % | 0.50 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/13/2026 10:58:46 AM EST | |||
| 350.00 | 177.50 | 181.30 | 179.40 | % | 0.51 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/13/2026 10:58:46 AM EST | |||
| 360.00 | 187.50 | 191.10 | 189.30 | % | 0.53 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/13/2026 10:58:46 AM EST | |||
| 370.00 | 197.40 | 201.10 | 199.25 | % | 0.54 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/13/2026 10:58:46 AM EST | |||
| 380.00 | 207.40 | 211.10 | 209.25 | % | 0.55 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/13/2026 10:58:46 AM EST | |||
| 390.00 | 217.40 | 221.00 | 219.20 | % | 0.56 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/13/2026 10:58:46 AM EST | |||
| 400.00 | 227.40 | 231.20 | 229.30 | % | 0.57 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/13/2026 10:58:46 AM EST |