Options Chain for T-MOBILE US INC COM (TMUS) - $197.29 as of 1/8/2026 6:09:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 72.50 | 76.55 | 74.53 | % | 0.60 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/9/2026 9:58:58 AM EST | |||
| 130.00 | 67.50 | 71.60 | 69.55 | % | 0.54 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/9/2026 9:58:58 AM EST | |||
| 135.00 | 62.50 | 66.60 | 64.55 | % | 0.48 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 1/9/2026 9:58:58 AM EST | |||
| 140.00 | 57.55 | 61.65 | 59.60 | % | 0.43 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 1/9/2026 9:58:58 AM EST | |||
| 145.00 | 52.60 | 56.75 | 54.68 | % | 0.38 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 1/9/2026 9:58:58 AM EST | |||
| 150.00 | 47.60 | 51.80 | 49.70 | % | 0.33 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 1/9/2026 9:58:58 AM EST | |||
| 155.00 | 43.00 | 46.40 | 44.70 | % | 0.29 | 0 | 0 | 0.65 | 0.99 | 0.00 | 0.00 | 1/9/2026 9:58:58 AM EST | |||
| 160.00 | 38.15 | 41.55 | 39.85 | % | 0.25 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.01 | 1/9/2026 9:58:58 AM EST | |||
| 165.00 | 33.50 | 36.80 | 35.15 | % | 0.21 | 0 | 0 | 0.55 | 0.95 | 0.00 | -0.02 | 1/9/2026 9:58:58 AM EST | |||
| 170.00 | 28.65 | 32.15 | 30.40 | % | 0.18 | 0 | 0 | 0.36 | 0.92 | 0.01 | -0.03 | 1/9/2026 9:58:58 AM EST | |||
| 175.00 | 24.15 | 27.50 | 25.83 | % | 0.15 | 0 | 0 | 0.35 | 0.88 | 0.01 | -0.04 | 1/9/2026 9:58:58 AM EST | |||
| 180.00 | 19.80 | 23.20 | 21.50 | % | 0.12 | 0 | 0 | 0.32 | 0.83 | 0.01 | -0.07 | 1/9/2026 9:58:58 AM EST | |||
| 185.00 | 15.55 | 19.60 | 17.58 | % | 0.10 | 0 | 0 | 0.30 | 0.76 | 0.01 | -0.08 | 1/9/2026 9:58:58 AM EST | |||
| 190.00 | 12.05 | 15.90 | 13.98 | % | 0.07 | 0 | 0 | 0.31 | 0.68 | 0.02 | -0.09 | 1/9/2026 9:58:58 AM EST | |||
| 195.00 | 8.65 | 12.75 | 10.70 | % | 0.05 | 0 | 0 | 0.30 | 0.60 | 0.02 | -0.09 | 1/9/2026 9:58:58 AM EST | |||
| 200.00 | 6.05 | 10.10 | 8.08 | % | 0.04 | 0 | 0 | 0.29 | 0.50 | 0.02 | -0.09 | 1/9/2026 9:58:58 AM EST | |||
| 205.00 | 4.00 | 7.90 | 5.95 | % | 0.03 | 0 | 0 | 0.29 | 0.41 | 0.02 | -0.08 | 1/9/2026 9:58:58 AM EST | |||
| 210.00 | 2.35 | 6.15 | 4.25 | % | 0.02 | 0 | 0 | 0.29 | 0.32 | 0.02 | -0.07 | 1/9/2026 9:58:58 AM EST | |||
| 215.00 | 1.00 | 4.95 | 2.98 | % | 0.01 | 0 | 0 | 0.28 | 0.23 | 0.02 | -0.06 | 1/9/2026 9:58:58 AM EST | |||
| 220.00 | 0.11 | 3.85 | 1.98 | % | 0.01 | 0 | 0 | 0.25 | 0.16 | 0.01 | -0.05 | 1/9/2026 9:58:58 AM EST | |||
| 225.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.39 | 0.11 | 0.01 | -0.04 | 1/9/2026 9:58:58 AM EST | |||
| 230.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.41 | 0.07 | 0.01 | -0.03 | 1/9/2026 9:58:58 AM EST | |||
| 235.00 | 0.00 | 2.63 | 1.32 | % | 0.01 | 0 | 0 | 0.44 | 0.05 | 0.00 | -0.02 | 1/9/2026 9:58:58 AM EST | |||
| 240.00 | 0.00 | 2.49 | 1.25 | % | 0.01 | 0 | 0 | 0.47 | 0.03 | 0.00 | -0.01 | 1/9/2026 9:58:58 AM EST | |||
| 245.00 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.01 | 1/9/2026 9:58:58 AM EST | |||
| 250.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 1/9/2026 9:58:58 AM EST | |||
| 255.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 1/9/2026 9:58:58 AM EST | |||
| 260.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/9/2026 9:58:58 AM EST | |||
| 265.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/9/2026 9:58:58 AM EST | |||
| 270.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/9/2026 9:58:58 AM EST | |||
| 275.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/9/2026 9:58:58 AM EST | |||
| 280.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/9/2026 9:58:58 AM EST | |||
| 285.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/9/2026 9:58:58 AM EST | |||
| 290.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/9/2026 9:58:58 AM EST | |||
| 295.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/9/2026 9:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/9/2026 9:58:58 AM EST | |||
| 130.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/9/2026 9:58:58 AM EST | |||
| 135.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/9/2026 9:58:58 AM EST | |||
| 140.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/9/2026 9:58:58 AM EST | |||
| 145.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/9/2026 9:58:58 AM EST | |||
| 150.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/9/2026 9:58:58 AM EST | |||
| 155.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 0.59 | -0.01 | 0.00 | 0.00 | 1/9/2026 9:58:58 AM EST | |||
| 160.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.55 | -0.02 | 0.00 | -0.01 | 1/9/2026 9:58:58 AM EST | |||
| 165.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.51 | -0.05 | 0.00 | -0.02 | 1/9/2026 9:58:58 AM EST | |||
| 170.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.47 | -0.08 | 0.01 | -0.03 | 1/9/2026 9:58:58 AM EST | |||
| 175.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.44 | -0.12 | 0.01 | -0.04 | 1/9/2026 9:58:58 AM EST | |||
| 180.00 | 0.41 | 4.25 | 2.33 | 2.51 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.31 | -0.17 | 0.01 | -0.07 | 1/8/2026 | 1/9/2026 9:58:58 AM EST |
| 185.00 | 1.31 | 5.25 | 3.28 | % | 0.02 | 0 | 0 | 0.31 | -0.24 | 0.01 | -0.08 | 1/9/2026 9:58:58 AM EST | |||
| 190.00 | 2.70 | 6.65 | 4.68 | % | 0.02 | 0 | 0 | 0.30 | -0.32 | 0.02 | -0.09 | 1/9/2026 9:58:58 AM EST | |||
| 195.00 | 4.50 | 8.50 | 6.50 | % | 0.03 | 0 | 0 | 0.30 | -0.40 | 0.02 | -0.09 | 1/9/2026 9:58:58 AM EST | |||
| 200.00 | 6.65 | 10.80 | 8.73 | % | 0.04 | 0 | 0 | 0.30 | -0.50 | 0.02 | -0.09 | 1/9/2026 9:58:58 AM EST | |||
| 205.00 | 9.65 | 13.60 | 11.63 | % | 0.06 | 0 | 0 | 0.29 | -0.59 | 0.02 | -0.08 | 1/9/2026 9:58:58 AM EST | |||
| 210.00 | 13.00 | 17.05 | 15.03 | % | 0.07 | 0 | 0 | 0.29 | -0.68 | 0.02 | -0.07 | 1/9/2026 9:58:58 AM EST | |||
| 215.00 | 16.75 | 20.95 | 18.85 | % | 0.09 | 0 | 0 | 0.28 | -0.77 | 0.02 | -0.06 | 1/9/2026 9:58:58 AM EST | |||
| 220.00 | 20.80 | 24.90 | 22.85 | % | 0.10 | 0 | 0 | 0.38 | -0.84 | 0.01 | -0.05 | 1/9/2026 9:58:58 AM EST | |||
| 225.00 | 25.85 | 29.10 | 27.48 | % | 0.12 | 0 | 0 | 0.37 | -0.89 | 0.01 | -0.04 | 1/9/2026 9:58:58 AM EST | |||
| 230.00 | 30.30 | 33.65 | 31.98 | % | 0.14 | 0 | 0 | 0.38 | -0.93 | 0.01 | -0.03 | 1/9/2026 9:58:58 AM EST | |||
| 235.00 | 35.05 | 38.35 | 36.70 | % | 0.16 | 0 | 0 | 0.40 | -0.95 | 0.00 | -0.02 | 1/9/2026 9:58:58 AM EST | |||
| 240.00 | 39.95 | 43.15 | 41.55 | % | 0.17 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.01 | 1/9/2026 9:58:58 AM EST | |||
| 245.00 | 44.70 | 48.05 | 46.38 | % | 0.19 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 1/9/2026 9:58:58 AM EST | |||
| 250.00 | 49.00 | 53.15 | 51.08 | % | 0.20 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 1/9/2026 9:58:58 AM EST | |||
| 255.00 | 53.95 | 58.10 | 56.03 | % | 0.22 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 1/9/2026 9:58:58 AM EST | |||
| 260.00 | 58.95 | 63.10 | 61.03 | % | 0.23 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/9/2026 9:58:58 AM EST | |||
| 265.00 | 63.95 | 68.10 | 66.03 | % | 0.25 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/9/2026 9:58:58 AM EST | |||
| 270.00 | 69.65 | 72.90 | 71.28 | % | 0.26 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/9/2026 9:58:58 AM EST | |||
| 275.00 | 74.70 | 77.90 | 76.30 | % | 0.28 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 1/9/2026 9:58:58 AM EST | |||
| 280.00 | 79.55 | 82.90 | 81.23 | % | 0.29 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/9/2026 9:58:58 AM EST | |||
| 285.00 | 84.70 | 87.90 | 86.30 | % | 0.30 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/9/2026 9:58:58 AM EST | |||
| 290.00 | 89.70 | 92.90 | 91.30 | % | 0.31 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/9/2026 9:58:58 AM EST | |||
| 295.00 | 94.70 | 97.90 | 96.30 | % | 0.33 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/9/2026 9:58:58 AM EST |