Options Chain for T-MOBILE US INC COM (TMUS) - $162.01 as of 11/6/2026 7:50:09 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 | 75.20 | 79.20 | 77.20 | % | 0.91 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 90.00 | 70.20 | 74.30 | 72.25 | % | 0.80 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 95.00 | 65.20 | 69.30 | 67.25 | % | 0.71 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 100.00 | 60.20 | 64.30 | 62.25 | % | 0.62 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 105.00 | 55.20 | 59.30 | 57.25 | % | 0.55 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 110.00 | 50.20 | 54.30 | 52.25 | % | 0.47 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 115.00 | 45.30 | 49.40 | 47.35 | % | 0.41 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 120.00 | 40.40 | 44.40 | 42.40 | % | 0.35 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 125.00 | 35.50 | 39.30 | 37.40 | % | 0.30 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.01 | 11/6/2026 4:00:05 PM EST | |||
| 130.00 | 30.80 | 34.50 | 32.65 | % | 0.25 | 0 | 0 | 0.59 | 0.94 | 0.01 | -0.02 | 11/6/2026 4:00:05 PM EST | |||
| 135.00 | 26.00 | 29.90 | 27.95 | % | 0.21 | 0 | 0 | 0.56 | 0.92 | 0.01 | -0.03 | 11/6/2026 4:00:05 PM EST | |||
| 140.00 | 21.50 | 25.50 | 23.50 | % | 0.17 | 0 | 0 | 0.52 | 0.87 | 0.01 | -0.05 | 11/6/2026 4:00:05 PM EST | |||
| 145.00 | 17.30 | 21.20 | 19.25 | % | 0.13 | 0 | 0 | 0.34 | 0.81 | 0.01 | -0.06 | 11/6/2026 4:00:05 PM EST | |||
| 150.00 | 14.10 | 17.30 | 15.70 | % | 0.10 | 0 | 0 | 0.38 | 0.74 | 0.02 | -0.07 | 11/6/2026 4:00:05 PM EST | |||
| 155.00 | 11.00 | 13.30 | 12.15 | % | 0.08 | 0 | 0 | 0.36 | 0.65 | 0.02 | -0.08 | 11/6/2026 4:00:05 PM EST | |||
| 160.00 | 7.40 | 10.90 | 9.15 | 9.20 | % | 0.06 | 36 | 0 | 0.36 | 0.56 | 0.02 | -0.08 | 11/6/2026 | 11/6/2026 4:00:05 PM EST | |
| 165.00 | 5.60 | 8.00 | 6.80 | % | 0.04 | 0 | 0 | 0.35 | 0.46 | 0.02 | -0.08 | 11/6/2026 4:00:05 PM EST | |||
| 170.00 | 4.10 | 6.10 | 5.10 | 5.00 | % | 0.03 | 2 | 0 | 0.36 | 0.36 | 0.02 | -0.08 | 11/6/2026 | 11/6/2026 4:00:05 PM EST | |
| 175.00 | 2.30 | 4.30 | 3.30 | % | 0.02 | 0 | 0 | 0.34 | 0.28 | 0.02 | -0.07 | 11/6/2026 4:00:05 PM EST | |||
| 180.00 | 0.25 | 3.80 | 2.03 | % | 0.01 | 0 | 0 | 0.31 | 0.20 | 0.01 | -0.05 | 11/6/2026 4:00:05 PM EST | |||
| 185.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.46 | 0.14 | 0.01 | -0.05 | 11/6/2026 4:00:05 PM EST | |||
| 190.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.48 | 0.10 | 0.01 | -0.03 | 11/6/2026 4:00:05 PM EST | |||
| 195.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.51 | 0.06 | 0.01 | -0.03 | 11/6/2026 4:00:05 PM EST | |||
| 200.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.54 | 0.04 | 0.00 | -0.02 | 11/6/2026 4:00:05 PM EST | |||
| 205.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.01 | 11/6/2026 4:00:05 PM EST | |||
| 210.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 11/6/2026 4:00:05 PM EST | |||
| 215.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.01 | 11/6/2026 4:00:05 PM EST | |||
| 130.00 | 0.25 | 1.30 | 0.78 | 2.00 | % | 0.01 | 8 | 0 | 0.41 | -0.06 | 0.01 | -0.02 | 11/6/2026 | 11/6/2026 4:00:05 PM EST | |
| 135.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.57 | -0.08 | 0.01 | -0.03 | 11/6/2026 4:00:05 PM EST | |||
| 140.00 | 0.45 | 3.50 | 1.98 | % | 0.01 | 0 | 0 | 0.39 | -0.13 | 0.01 | -0.05 | 11/6/2026 4:00:05 PM EST | |||
| 145.00 | 1.05 | 3.90 | 2.48 | % | 0.02 | 0 | 0 | 0.37 | -0.19 | 0.01 | -0.06 | 11/6/2026 4:00:05 PM EST | |||
| 150.00 | 2.20 | 4.90 | 3.55 | % | 0.02 | 0 | 0 | 0.36 | -0.26 | 0.02 | -0.07 | 11/6/2026 4:00:05 PM EST | |||
| 155.00 | 4.50 | 5.80 | 5.15 | 5.84 | % | 0.03 | 1 | 0 | 0.35 | -0.35 | 0.02 | -0.08 | 11/6/2026 | 11/6/2026 4:00:05 PM EST | |
| 160.00 | 6.50 | 9.20 | 7.85 | % | 0.05 | 0 | 0 | 0.38 | -0.44 | 0.02 | -0.08 | 11/6/2026 4:00:05 PM EST | |||
| 165.00 | 7.90 | 11.70 | 9.80 | % | 0.06 | 0 | 0 | 0.34 | -0.54 | 0.02 | -0.08 | 11/6/2026 4:00:05 PM EST | |||
| 170.00 | 11.10 | 15.00 | 13.05 | % | 0.08 | 0 | 0 | 0.34 | -0.64 | 0.02 | -0.08 | 11/6/2026 4:00:05 PM EST | |||
| 175.00 | 14.60 | 18.60 | 16.60 | % | 0.09 | 0 | 0 | 0.34 | -0.72 | 0.02 | -0.07 | 11/6/2026 4:00:05 PM EST | |||
| 180.00 | 18.60 | 22.70 | 20.65 | % | 0.11 | 0 | 0 | 0.32 | -0.80 | 0.01 | -0.05 | 11/6/2026 4:00:05 PM EST | |||
| 185.00 | 23.00 | 26.80 | 24.90 | % | 0.13 | 0 | 0 | 0.31 | -0.86 | 0.01 | -0.05 | 11/6/2026 4:00:05 PM EST | |||
| 190.00 | 27.50 | 31.40 | 29.45 | % | 0.15 | 0 | 0 | 0.51 | -0.90 | 0.01 | -0.03 | 11/6/2026 4:00:05 PM EST | |||
| 195.00 | 32.30 | 36.10 | 34.20 | % | 0.18 | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.03 | 11/6/2026 4:00:05 PM EST | |||
| 200.00 | 37.10 | 40.90 | 39.00 | % | 0.20 | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.02 | 11/6/2026 4:00:05 PM EST | |||
| 205.00 | 42.00 | 45.80 | 43.90 | % | 0.21 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 11/6/2026 4:00:05 PM EST | |||
| 210.00 | 47.00 | 50.70 | 48.85 | % | 0.23 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 11/6/2026 4:00:05 PM EST | |||
| 215.00 | 51.90 | 55.70 | 53.80 | % | 0.25 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 220.00 | 56.80 | 60.80 | 58.80 | % | 0.27 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 225.00 | 61.80 | 65.80 | 63.80 | % | 0.28 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 230.00 | 66.80 | 70.80 | 68.80 | % | 0.30 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST |