Options Chain for T-MOBILE US INC COM (TMUS) - $176.26 as of 9/17/2026 3:44:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 80.30 | 84.40 | 82.35 | 93.60 | 0.00 | 0.00% | 0.97 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/17/2026 3:59:59 PM EST |
| 90.00 | 75.40 | 79.50 | 77.45 | 89.36 | 0.00 | 0.00% | 0.86 | 0 | 20 | 0.99 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/17/2026 3:59:59 PM EST |
| 95.00 | 70.70 | 74.60 | 72.65 | % | 0.76 | 0 | 1 | 0.92 | 0.99 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 100.00 | 65.70 | 69.70 | 67.70 | % | 0.68 | 0 | 54 | 0.85 | 0.99 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 105.00 | 60.80 | 64.70 | 62.75 | % | 0.60 | 0 | 10 | 0.77 | 0.98 | 0.00 | -0.01 | 9/17/2026 3:59:59 PM EST | |||
| 110.00 | 55.90 | 59.90 | 57.90 | % | 0.53 | 0 | 230 | 0.74 | 0.98 | 0.00 | -0.01 | 9/17/2026 3:59:59 PM EST | |||
| 115.00 | 52.10 | 55.00 | 53.55 | % | 0.47 | 0 | 8 | 0.66 | 0.97 | 0.00 | -0.02 | 9/17/2026 3:59:59 PM EST | |||
| 120.00 | 47.30 | 50.10 | 48.70 | 52.27 | 0.00 | 0.00% | 0.41 | 0 | 7 | 0.45 | 0.95 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 125.00 | 42.70 | 45.30 | 44.00 | % | 0.35 | 0 | 5 | 0.45 | 0.94 | 0.00 | -0.03 | 9/17/2026 3:59:59 PM EST | |||
| 130.00 | 37.20 | 40.70 | 38.95 | 59.98 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.52 | 0.92 | 0.00 | -0.03 | 6/15/2026 | 9/17/2026 3:59:59 PM EST |
| 135.00 | 33.60 | 36.10 | 34.85 | 43.90 | 0.00 | 0.00% | 0.26 | 0 | 10 | 0.41 | 0.89 | 0.01 | -0.04 | 8/27/2026 | 9/17/2026 3:59:59 PM EST |
| 140.00 | 29.20 | 31.80 | 30.50 | 34.20 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.39 | 0.86 | 0.01 | -0.04 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 145.00 | 25.20 | 27.60 | 26.40 | 26.42 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.38 | 0.82 | 0.01 | -0.05 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 150.00 | 21.30 | 23.80 | 22.55 | 22.62 | 0.00 | 0.00% | 0.15 | 0 | 106 | 0.37 | 0.77 | 0.01 | -0.05 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 155.00 | 17.30 | 19.60 | 18.45 | 18.97 | 0.00 | 0.00% | 0.12 | 0 | 36 | 0.34 | 0.71 | 0.01 | -0.06 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 160.00 | 14.70 | 16.40 | 15.55 | 15.15 | 0.00 | 0.00% | 0.10 | 0 | 109 | 0.35 | 0.64 | 0.01 | -0.06 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 165.00 | 10.60 | 12.60 | 11.60 | 12.30 | 0.00 | 0.00% | 0.07 | 0 | 98 | 0.34 | 0.57 | 0.01 | -0.06 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 170.00 | 8.40 | 10.30 | 9.35 | 9.90 | 0.00 | 0.00% | 0.06 | 0 | 336 | 0.33 | 0.50 | 0.01 | -0.06 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 175.00 | 7.40 | 8.70 | 8.05 | 8.50 | 0.00 | 0.00% | 0.05 | 0 | 590 | 0.33 | 0.43 | 0.01 | -0.06 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 180.00 | 5.00 | 6.70 | 5.85 | 6.30 | 0.00 | 0.00% | 0.03 | 0 | 1,410 | 0.32 | 0.36 | 0.01 | -0.06 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 185.00 | 4.50 | 5.50 | 5.00 | 5.19 | 0.00 | 0.00% | 0.03 | 0 | 695 | 0.34 | 0.30 | 0.01 | -0.05 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 190.00 | 3.50 | 4.00 | 3.75 | 3.92 | 0.00 | 0.00% | 0.02 | 0 | 568 | 0.33 | 0.24 | 0.01 | -0.05 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 195.00 | 1.45 | 3.10 | 2.28 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 715 | 0.30 | 0.19 | 0.01 | -0.04 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 200.00 | 2.05 | 2.55 | 2.30 | 2.57 | 0.00 | 0.00% | 0.01 | 0 | 5,249 | 0.34 | 0.15 | 0.01 | -0.04 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 210.00 | 0.95 | 1.70 | 1.33 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1,453 | 0.35 | 0.09 | 0.01 | -0.02 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 220.00 | 0.45 | 1.05 | 0.75 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 1,319 | 0.34 | 0.05 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 230.00 | 0.15 | 0.65 | 0.40 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 367 | 0.33 | 0.03 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 240.00 | 0.20 | 0.75 | 0.48 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 447 | 0.38 | 0.01 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 250.00 | 0.15 | 0.50 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 402 | 0.39 | 0.01 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 260.00 | 0.15 | 0.45 | 0.30 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.42 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 270.00 | 0.10 | 0.40 | 0.25 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 458 | 0.43 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 280.00 | 0.10 | 0.30 | 0.20 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.45 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.46 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 300.00 | 0.05 | 0.25 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.48 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 0.65 | 0.33 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.63 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 9/17/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 0.80 | 0.40 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.67 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 9/17/2026 3:59:59 PM EST |
| 330.00 | 0.00 | 0.20 | 0.10 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.57 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 340.00 | 0.00 | 0.25 | 0.13 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.61 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 350.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 360.00 | 0.00 | 0.20 | 0.10 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.64 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 370.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.61 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 380.00 | 0.00 | 0.10 | 0.05 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1,267 | 0.62 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 390.00 | 0.00 | 0.10 | 0.05 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.64 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 400.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,353 | 0.66 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.83 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 9/17/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.85 | 0.43 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.74 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 9/17/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.64 | -0.01 | 0.00 | 0.00 | 7/2/2026 | 9/17/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.64 | -0.01 | 0.00 | 0.00 | 9/2/2026 | 9/17/2026 3:59:59 PM EST |
| 105.00 | 0.10 | 1.00 | 0.55 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.50 | -0.02 | 0.00 | -0.01 | 9/2/2026 | 9/17/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.90 | 0.45 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.53 | -0.02 | 0.00 | -0.01 | 8/4/2026 | 9/17/2026 3:59:59 PM EST |
| 115.00 | 0.25 | 0.80 | 0.53 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.43 | -0.03 | 0.00 | -0.02 | 7/16/2026 | 9/17/2026 3:59:59 PM EST |
| 120.00 | 0.45 | 1.00 | 0.73 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 323 | 0.42 | -0.05 | 0.00 | -0.02 | 7/31/2026 | 9/17/2026 3:59:59 PM EST |
| 125.00 | 0.40 | 1.40 | 0.90 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.39 | -0.06 | 0.00 | -0.03 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 130.00 | 0.95 | 1.35 | 1.15 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.38 | -0.08 | 0.00 | -0.03 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 135.00 | 0.55 | 2.65 | 1.60 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.36 | -0.11 | 0.01 | -0.04 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 140.00 | 1.60 | 2.50 | 2.05 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 2,929 | 0.35 | -0.14 | 0.01 | -0.04 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 145.00 | 2.10 | 4.50 | 3.30 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.36 | -0.18 | 0.01 | -0.05 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 150.00 | 3.20 | 5.70 | 4.45 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 260 | 0.35 | -0.23 | 0.01 | -0.05 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 155.00 | 3.80 | 7.10 | 5.45 | 5.80 | 0.00 | 0.00% | 0.04 | 0 | 176 | 0.33 | -0.29 | 0.01 | -0.06 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 160.00 | 7.50 | 8.20 | 7.85 | 7.50 | 0.00 | 0.00% | 0.05 | 0 | 388 | 0.35 | -0.36 | 0.01 | -0.06 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 165.00 | 9.70 | 11.30 | 10.50 | 10.00 | 0.00 | 0.00% | 0.06 | 0 | 227 | 0.36 | -0.43 | 0.01 | -0.06 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 170.00 | 12.00 | 12.80 | 12.40 | 11.93 | 0.00 | 0.00% | 0.07 | 0 | 659 | 0.33 | -0.50 | 0.01 | -0.06 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 175.00 | 13.40 | 16.10 | 14.75 | 15.30 | 0.00 | 0.00% | 0.08 | 0 | 1,034 | 0.31 | -0.57 | 0.01 | -0.06 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 180.00 | 18.10 | 19.50 | 18.80 | 18.95 | 0.00 | 0.00% | 0.10 | 0 | 610 | 0.33 | -0.64 | 0.01 | -0.06 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 185.00 | 20.90 | 23.90 | 22.40 | 21.80 | 0.00 | 0.00% | 0.12 | 0 | 340 | 0.33 | -0.70 | 0.01 | -0.05 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 190.00 | 24.30 | 27.50 | 25.90 | 16.80 | 0.00 | 0.00% | 0.14 | 0 | 100 | 0.31 | -0.76 | 0.01 | -0.05 | 8/24/2026 | 9/17/2026 3:59:59 PM EST |
| 195.00 | 29.30 | 30.80 | 30.05 | 26.69 | 0.00 | 0.00% | 0.15 | 0 | 156 | 0.31 | -0.81 | 0.01 | -0.04 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 200.00 | 32.90 | 36.40 | 34.65 | 20.00 | 0.00 | 0.00% | 0.17 | 0 | 210 | 0.41 | -0.85 | 0.01 | -0.04 | 9/2/2026 | 9/17/2026 3:59:59 PM EST |
| 210.00 | 41.90 | 45.20 | 43.55 | 31.70 | 0.00 | 0.00% | 0.21 | 0 | 389 | 0.41 | -0.91 | 0.01 | -0.02 | 8/25/2026 | 9/17/2026 3:59:59 PM EST |
| 220.00 | 51.50 | 55.20 | 53.35 | 43.90 | 0.00 | 0.00% | 0.24 | 0 | 281 | 0.47 | -0.95 | 0.00 | -0.02 | 8/6/2026 | 9/17/2026 3:59:59 PM EST |
| 230.00 | 61.40 | 65.10 | 63.25 | 48.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.01 | 6/24/2026 | 9/17/2026 3:59:59 PM EST |
| 240.00 | 71.40 | 74.80 | 73.10 | 50.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 5/11/2026 | 9/17/2026 3:59:59 PM EST |
| 250.00 | 81.40 | 84.90 | 83.15 | 83.10 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.59 | -0.99 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 260.00 | 91.40 | 94.90 | 93.15 | 93.08 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.64 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 270.00 | 101.40 | 104.90 | 103.15 | % | 0.38 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 280.00 | 111.40 | 114.90 | 113.15 | % | 0.40 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 290.00 | 121.40 | 124.90 | 123.15 | % | 0.42 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 300.00 | 131.40 | 134.90 | 133.15 | % | 0.44 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 310.00 | 141.40 | 145.50 | 143.45 | % | 0.46 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 320.00 | 151.40 | 155.20 | 153.30 | % | 0.48 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 330.00 | 161.40 | 165.70 | 163.55 | % | 0.50 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 340.00 | 171.40 | 175.50 | 173.45 | % | 0.51 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 350.00 | 181.40 | 185.50 | 183.45 | % | 0.52 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 360.00 | 191.40 | 195.40 | 193.40 | % | 0.54 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 370.00 | 201.40 | 205.20 | 203.30 | % | 0.55 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 380.00 | 211.40 | 215.20 | 213.30 | % | 0.56 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 390.00 | 221.40 | 224.90 | 223.15 | % | 0.57 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 400.00 | 231.40 | 235.10 | 233.25 | % | 0.58 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST |