Options Chain for T-MOBILE US INC COM (TMUS) - $151.91 as of 10/23/2026 6:35:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 65.00 | 68.80 | 66.90 | % | 0.84 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 85.00 | 59.70 | 63.80 | 61.75 | % | 0.73 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 90.00 | 55.10 | 58.80 | 56.95 | % | 0.63 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 95.00 | 50.10 | 53.80 | 51.95 | % | 0.55 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 100.00 | 45.00 | 48.90 | 46.95 | % | 0.47 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 105.00 | 39.90 | 43.90 | 41.90 | % | 0.40 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 10/23/2026 3:59:59 PM EST | |||
| 110.00 | 35.60 | 39.00 | 37.30 | % | 0.34 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.01 | 10/23/2026 3:59:59 PM EST | |||
| 115.00 | 31.20 | 34.20 | 32.70 | 35.00 | % | 0.28 | 1 | 0 | 0.74 | 0.96 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 3:59:59 PM EST | |
| 120.00 | 26.30 | 29.40 | 27.85 | % | 0.23 | 0 | 0 | 0.66 | 0.93 | 0.01 | -0.03 | 10/23/2026 3:59:59 PM EST | |||
| 125.00 | 21.50 | 24.90 | 23.20 | % | 0.19 | 0 | 0 | 0.38 | 0.88 | 0.01 | -0.05 | 10/23/2026 3:59:59 PM EST | |||
| 130.00 | 16.90 | 20.60 | 18.75 | % | 0.14 | 0 | 0 | 0.39 | 0.82 | 0.01 | -0.07 | 10/23/2026 3:59:59 PM EST | |||
| 135.00 | 13.10 | 16.70 | 14.90 | % | 0.11 | 0 | 0 | 0.40 | 0.75 | 0.02 | -0.08 | 10/23/2026 3:59:59 PM EST | |||
| 140.00 | 9.50 | 13.10 | 11.30 | % | 0.08 | 0 | 0 | 0.38 | 0.66 | 0.02 | -0.09 | 10/23/2026 3:59:59 PM EST | |||
| 145.00 | 7.30 | 10.20 | 8.75 | 9.00 | % | 0.06 | 5 | 0 | 0.40 | 0.56 | 0.02 | -0.09 | 10/23/2026 | 10/23/2026 3:59:59 PM EST | |
| 150.00 | 5.80 | 7.60 | 6.70 | 6.10 | % | 0.04 | 8 | 0 | 0.41 | 0.46 | 0.02 | -0.09 | 10/23/2026 | 10/23/2026 3:59:59 PM EST | |
| 155.00 | 3.00 | 5.80 | 4.40 | % | 0.03 | 0 | 0 | 0.38 | 0.36 | 0.02 | -0.08 | 10/23/2026 3:59:59 PM EST | |||
| 160.00 | 1.25 | 4.70 | 2.98 | 3.82 | % | 0.02 | 30 | 0 | 0.37 | 0.27 | 0.02 | -0.07 | 10/23/2026 | 10/23/2026 3:59:59 PM EST | |
| 165.00 | 1.00 | 2.80 | 1.90 | % | 0.01 | 0 | 0 | 0.37 | 0.20 | 0.01 | -0.06 | 10/23/2026 3:59:59 PM EST | |||
| 170.00 | 0.50 | 1.90 | 1.20 | 1.95 | -1.33 | -40.55% | 0.01 | 1 | 1 | 0.36 | 0.15 | 0.01 | -0.05 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.49 | 0.10 | 0.01 | -0.04 | 10/23/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.54 | 0.06 | 0.01 | -0.03 | 10/23/2026 3:59:59 PM EST | |||
| 185.00 | 0.10 | 2.40 | 1.25 | % | 0.01 | 0 | 0 | 0.47 | 0.05 | 0.01 | -0.02 | 10/23/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.66 | 0.03 | 0.00 | -0.01 | 10/23/2026 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.70 | 0.02 | 0.00 | -0.01 | 10/23/2026 3:59:59 PM EST | |||
| 200.00 | 0.10 | 1.25 | 0.68 | 0.12 | % | 0.00 | 3 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:59 PM EST | |
| 205.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.78 | 0.01 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 215.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.05 | 1.03 | 0.10 | % | 0.01 | 1 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST | |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.01 | 10/23/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.01 | 10/23/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.69 | -0.04 | 0.00 | -0.02 | 10/23/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.49 | -0.07 | 0.01 | -0.03 | 10/23/2026 3:59:59 PM EST | |||
| 125.00 | 0.90 | 1.70 | 1.30 | 1.25 | % | 0.01 | 1 | 0 | 0.42 | -0.12 | 0.01 | -0.05 | 10/23/2026 | 10/23/2026 3:59:59 PM EST | |
| 130.00 | 1.25 | 3.40 | 2.33 | 1.70 | % | 0.02 | 3 | 0 | 0.43 | -0.18 | 0.01 | -0.07 | 10/23/2026 | 10/23/2026 3:59:59 PM EST | |
| 135.00 | 2.10 | 3.90 | 3.00 | 2.52 | % | 0.02 | 1 | 0 | 0.39 | -0.25 | 0.02 | -0.08 | 10/23/2026 | 10/23/2026 3:59:59 PM EST | |
| 140.00 | 4.00 | 5.90 | 4.95 | 3.93 | % | 0.04 | 2 | 0 | 0.41 | -0.34 | 0.02 | -0.09 | 10/23/2026 | 10/23/2026 3:59:59 PM EST | |
| 145.00 | 6.00 | 8.70 | 7.35 | 6.70 | % | 0.05 | 2 | 0 | 0.42 | -0.44 | 0.02 | -0.09 | 10/23/2026 | 10/23/2026 3:59:59 PM EST | |
| 150.00 | 8.20 | 10.60 | 9.40 | 9.60 | % | 0.06 | 1 | 0 | 0.39 | -0.54 | 0.02 | -0.09 | 10/23/2026 | 10/23/2026 3:59:59 PM EST | |
| 155.00 | 11.00 | 14.70 | 12.85 | % | 0.08 | 0 | 0 | 0.40 | -0.64 | 0.02 | -0.08 | 10/23/2026 3:59:59 PM EST | |||
| 160.00 | 14.50 | 18.00 | 16.25 | % | 0.10 | 0 | 0 | 0.38 | -0.73 | 0.02 | -0.07 | 10/23/2026 3:59:59 PM EST | |||
| 165.00 | 18.50 | 22.10 | 20.30 | 19.10 | % | 0.12 | 1 | 0 | 0.51 | -0.80 | 0.01 | -0.06 | 10/23/2026 | 10/23/2026 3:59:59 PM EST | |
| 170.00 | 23.00 | 26.40 | 24.70 | % | 0.15 | 0 | 0 | 0.53 | -0.85 | 0.01 | -0.05 | 10/23/2026 3:59:59 PM EST | |||
| 175.00 | 27.50 | 30.80 | 29.15 | % | 0.17 | 0 | 0 | 0.54 | -0.90 | 0.01 | -0.04 | 10/23/2026 3:59:59 PM EST | |||
| 180.00 | 32.30 | 36.20 | 34.25 | % | 0.19 | 0 | 0 | 0.63 | -0.94 | 0.01 | -0.03 | 10/23/2026 3:59:59 PM EST | |||
| 185.00 | 37.20 | 41.20 | 39.20 | % | 0.21 | 0 | 0 | 0.68 | -0.95 | 0.01 | -0.02 | 10/23/2026 3:59:59 PM EST | |||
| 190.00 | 42.10 | 46.10 | 44.10 | % | 0.23 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.01 | 10/23/2026 3:59:59 PM EST | |||
| 195.00 | 47.10 | 50.50 | 48.80 | % | 0.25 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 10/23/2026 3:59:59 PM EST | |||
| 200.00 | 52.00 | 55.70 | 53.85 | % | 0.27 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 10/23/2026 3:59:59 PM EST | |||
| 205.00 | 57.00 | 60.90 | 58.95 | % | 0.29 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 210.00 | 61.90 | 66.10 | 64.00 | % | 0.30 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 215.00 | 66.80 | 70.90 | 68.85 | % | 0.32 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 220.00 | 71.80 | 75.90 | 73.85 | % | 0.34 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 225.00 | 76.70 | 80.80 | 78.75 | % | 0.35 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 230.00 | 81.80 | 85.70 | 83.75 | % | 0.36 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 235.00 | 86.80 | 90.60 | 88.70 | % | 0.38 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST |