Options Chain for T-MOBILE US INC COM (TMUS) - $189.28 as of 1/30/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 85.20 | 89.15 | 87.18 | % | 0.79 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 115.00 | 80.10 | 84.10 | 82.10 | % | 0.71 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 120.00 | 75.10 | 79.20 | 77.15 | % | 0.64 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 125.00 | 70.10 | 74.15 | 72.13 | % | 0.58 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 130.00 | 65.20 | 69.25 | 67.23 | % | 0.52 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 135.00 | 60.10 | 63.40 | 61.75 | % | 0.46 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 140.00 | 55.50 | 58.30 | 56.90 | % | 0.41 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 145.00 | 50.50 | 52.65 | 51.58 | % | 0.36 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 150.00 | 45.30 | 47.90 | 46.60 | % | 0.31 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 155.00 | 40.25 | 43.40 | 41.83 | % | 0.27 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 157.50 | 37.80 | 40.55 | 39.18 | % | 0.25 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 160.00 | 35.30 | 38.25 | 36.78 | % | 0.23 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 162.50 | 33.05 | 35.50 | 34.28 | % | 0.21 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 165.00 | 30.55 | 32.70 | 31.63 | 28.10 | +8.15 | +40.86% | 0.19 | 1 | 8 | 0.87 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 167.50 | 28.05 | 30.50 | 29.28 | % | 0.17 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 170.00 | 25.60 | 27.75 | 26.68 | 22.50 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.77 | 1.00 | 0.00 | -0.01 | 1/15/2026 | 1/30/2026 4:00:05 PM EST |
| 172.50 | 23.10 | 25.55 | 24.33 | % | 0.14 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.02 | 1/30/2026 4:00:05 PM EST | |||
| 175.00 | 20.65 | 22.85 | 21.75 | 13.57 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.67 | 0.98 | 0.01 | -0.04 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 177.50 | 18.25 | 20.20 | 19.23 | % | 0.11 | 0 | 0 | 0.58 | 0.96 | 0.01 | -0.06 | 1/30/2026 4:00:05 PM EST | |||
| 180.00 | 15.85 | 18.00 | 16.93 | 10.42 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.58 | 0.95 | 0.01 | -0.08 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 182.50 | 13.70 | 15.95 | 14.83 | 13.34 | +7.79 | +140.36% | 0.08 | 2 | 29 | 0.59 | 0.92 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 185.00 | 11.30 | 13.05 | 12.18 | 12.17 | +5.57 | +84.40% | 0.07 | 16 | 119 | 0.45 | 0.89 | 0.02 | -0.14 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 187.50 | 9.05 | 10.85 | 9.95 | 9.13 | +5.08 | +125.44% | 0.05 | 2 | 147 | 0.43 | 0.84 | 0.02 | -0.17 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 190.00 | 7.95 | 9.05 | 8.50 | 8.48 | +5.08 | +149.42% | 0.04 | 81 | 1,656 | 0.37 | 0.77 | 0.03 | -0.21 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 192.50 | 5.50 | 7.05 | 6.28 | 6.40 | +4.07 | +174.68% | 0.03 | 26 | 175 | 0.31 | 0.69 | 0.04 | -0.24 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 195.00 | 4.30 | 5.30 | 4.80 | 4.82 | +3.00 | +164.84% | 0.02 | 151 | 213 | 0.34 | 0.59 | 0.04 | -0.26 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 197.50 | 3.25 | 3.95 | 3.60 | 3.55 | +2.49 | +234.91% | 0.02 | 333 | 38 | 0.35 | 0.49 | 0.04 | -0.27 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 200.00 | 2.50 | 2.75 | 2.63 | 2.50 | +1.59 | +174.73% | 0.01 | 10,295 | 337 | 0.34 | 0.39 | 0.04 | -0.26 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 202.50 | 1.49 | 2.00 | 1.75 | 1.76 | +1.21 | +220.00% | 0.01 | 10,112 | 27 | 0.35 | 0.30 | 0.04 | -0.23 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 205.00 | 1.05 | 1.31 | 1.18 | 1.05 | +0.71 | +208.83% | 0.01 | 10,621 | 133 | 0.35 | 0.22 | 0.03 | -0.20 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 207.50 | 0.68 | 0.86 | 0.77 | 0.84 | % | 0.00 | 18 | 0 | 0.37 | 0.16 | 0.02 | -0.17 | 1/30/2026 | 1/30/2026 4:00:05 PM EST | |
| 210.00 | 0.46 | 0.68 | 0.57 | 0.56 | +0.36 | +180.00% | 0.00 | 80 | 43 | 0.38 | 0.11 | 0.02 | -0.14 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 212.50 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.07 | 0.01 | -0.10 | 1/30/2026 4:00:05 PM EST | |||
| 215.00 | 0.23 | 0.44 | 0.34 | 0.24 | -0.06 | -20.00% | 0.00 | 7 | 118 | 0.41 | 0.06 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 220.00 | 0.10 | 0.32 | 0.21 | 0.16 | +0.04 | +33.34% | 0.00 | 10 | 4 | 0.46 | 0.03 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 225.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.02 | 1/30/2026 4:00:05 PM EST | |||
| 230.00 | 0.00 | 0.15 | 0.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | -0.01 | 12/31/2025 | 1/30/2026 4:00:05 PM EST |
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 240.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 245.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 250.00 | 0.00 | 0.95 | 0.48 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.13 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 255.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 265.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 270.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 275.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 280.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 285.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 290.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 295.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 0.45 | 0.23 | 0.03 | -0.02 | -40.00% | 0.00 | 12 | 26 | 1.37 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.63 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 157.50 | 0.00 | 2.14 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.41 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 162.50 | 0.00 | 0.07 | 0.04 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.65 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.13 | -72.23% | 0.00 | 4 | 59 | 0.58 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 167.50 | 0.04 | 0.09 | 0.07 | 0.05 | -0.31 | -86.12% | 0.00 | 14 | 22 | 0.53 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 170.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.19 | -63.34% | 0.00 | 17 | 80 | 0.53 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 172.50 | 0.01 | 0.22 | 0.12 | 0.15 | -0.41 | -73.22% | 0.00 | 1 | 11 | 0.40 | -0.01 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 175.00 | 0.05 | 0.18 | 0.12 | 0.16 | -0.46 | -74.20% | 0.00 | 11 | 57 | 0.44 | -0.02 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 177.50 | 0.09 | 0.24 | 0.17 | 0.24 | -0.68 | -73.92% | 0.00 | 11 | 74 | 0.42 | -0.04 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 180.00 | 0.26 | 0.31 | 0.29 | 0.29 | -0.91 | -75.84% | 0.00 | 2,306 | 2,278 | 0.42 | -0.05 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 182.50 | 0.35 | 0.43 | 0.39 | 0.39 | -1.24 | -76.08% | 0.00 | 6 | 1,295 | 0.40 | -0.08 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 185.00 | 0.49 | 0.74 | 0.62 | 0.60 | -1.84 | -75.41% | 0.00 | 74 | 262 | 0.39 | -0.11 | 0.02 | -0.14 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 187.50 | 0.81 | 0.90 | 0.86 | 0.90 | -2.45 | -73.14% | 0.00 | 6 | 95 | 0.37 | -0.16 | 0.02 | -0.17 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 190.00 | 1.21 | 1.35 | 1.28 | 1.35 | -4.50 | -76.93% | 0.01 | 110 | 81 | 0.36 | -0.23 | 0.03 | -0.21 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 192.50 | 1.78 | 1.98 | 1.88 | 2.47 | -5.34 | -68.38% | 0.01 | 9 | 2 | 0.35 | -0.31 | 0.04 | -0.24 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 195.00 | 2.46 | 2.86 | 2.66 | 3.05 | -5.70 | -65.15% | 0.01 | 199 | 194 | 0.33 | -0.41 | 0.04 | -0.26 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 197.50 | 3.65 | 4.35 | 4.00 | 4.45 | -5.49 | -55.24% | 0.02 | 18 | 86 | 0.35 | -0.51 | 0.04 | -0.27 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 200.00 | 5.15 | 5.70 | 5.43 | 5.90 | -9.36 | -61.34% | 0.03 | 5 | 69 | 0.35 | -0.61 | 0.04 | -0.26 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 202.50 | 6.75 | 7.55 | 7.15 | 16.46 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.35 | -0.70 | 0.04 | -0.23 | 1/28/2026 | 1/30/2026 4:00:05 PM EST |
| 205.00 | 8.30 | 10.25 | 9.28 | 9.25 | -9.61 | -50.96% | 0.05 | 15 | 4 | 0.36 | -0.78 | 0.03 | -0.20 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 207.50 | 10.35 | 12.70 | 11.53 | 23.45 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.54 | -0.84 | 0.02 | -0.17 | 1/23/2026 | 1/30/2026 4:00:05 PM EST |
| 210.00 | 13.00 | 15.05 | 14.03 | 25.30 | 0.00 | 0.00% | 0.07 | 0 | 80 | 0.39 | -0.89 | 0.02 | -0.14 | 1/20/2026 | 1/30/2026 4:00:05 PM EST |
| 212.50 | 15.35 | 17.40 | 16.38 | % | 0.08 | 0 | 0 | 0.63 | -0.93 | 0.01 | -0.10 | 1/30/2026 4:00:05 PM EST | |||
| 215.00 | 17.55 | 19.75 | 18.65 | 29.56 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.67 | -0.94 | 0.01 | -0.09 | 1/20/2026 | 1/30/2026 4:00:05 PM EST |
| 220.00 | 22.10 | 24.65 | 23.38 | 25.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.76 | -0.97 | 0.01 | -0.06 | 1/13/2026 | 1/30/2026 4:00:05 PM EST |
| 225.00 | 27.55 | 29.60 | 28.58 | % | 0.13 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.02 | 1/30/2026 4:00:05 PM EST | |||
| 230.00 | 31.25 | 34.85 | 33.05 | % | 0.14 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 1/30/2026 4:00:05 PM EST | |||
| 235.00 | 36.85 | 39.85 | 38.35 | % | 0.16 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 240.00 | 41.95 | 44.85 | 43.40 | % | 0.18 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 245.00 | 46.25 | 49.85 | 48.05 | % | 0.20 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 250.00 | 50.80 | 54.85 | 52.83 | % | 0.21 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 255.00 | 55.90 | 59.95 | 57.93 | % | 0.23 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 260.00 | 60.80 | 64.95 | 62.88 | % | 0.24 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 265.00 | 66.45 | 69.10 | 67.78 | % | 0.26 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 270.00 | 70.95 | 74.85 | 72.90 | % | 0.27 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 275.00 | 76.45 | 79.85 | 78.15 | % | 0.28 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 280.00 | 81.50 | 84.95 | 83.23 | % | 0.30 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 285.00 | 85.80 | 89.95 | 87.88 | % | 0.31 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 290.00 | 90.80 | 94.95 | 92.88 | % | 0.32 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 295.00 | 95.80 | 99.95 | 97.88 | % | 0.33 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST |