Options Chain for T-MOBILE US INC COM (TMUS) - $197.21 as of 1/30/2026 8:49:01 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 | 85.45 | 88.90 | 87.18 | 83.05 | 0.00 | 0.00% | 0.79 | 0 | 7 | 1.15 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 4:00:05 PM EST |
| 115.00 | 80.45 | 83.90 | 82.18 | % | 0.71 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 120.00 | 75.50 | 78.95 | 77.23 | % | 0.64 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 125.00 | 70.55 | 74.00 | 72.28 | % | 0.58 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 130.00 | 65.60 | 69.05 | 67.33 | 112.64 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 1/30/2026 4:00:05 PM EST |
| 135.00 | 60.65 | 64.15 | 62.40 | % | 0.46 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 140.00 | 55.95 | 58.20 | 57.08 | % | 0.41 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.01 | 1/30/2026 4:00:05 PM EST | |||
| 145.00 | 51.05 | 53.30 | 52.18 | 64.33 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.61 | 0.98 | 0.00 | -0.01 | 11/25/2025 | 1/30/2026 4:00:05 PM EST |
| 150.00 | 46.20 | 48.60 | 47.40 | 45.70 | -14.42 | -23.99% | 0.32 | 1 | 19 | 0.58 | 0.97 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 155.00 | 41.35 | 43.70 | 42.53 | 42.32 | 0.00 | 0.00% | 0.27 | 0 | 11 | 0.53 | 0.94 | 0.00 | -0.03 | 12/15/2025 | 1/30/2026 4:00:05 PM EST |
| 160.00 | 36.65 | 39.05 | 37.85 | 28.34 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.51 | 0.93 | 0.00 | -0.04 | 1/16/2026 | 1/30/2026 4:00:05 PM EST |
| 165.00 | 32.00 | 34.05 | 33.03 | 28.40 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.44 | 0.90 | 0.01 | -0.05 | 1/14/2026 | 1/30/2026 4:00:05 PM EST |
| 170.00 | 27.50 | 29.60 | 28.55 | 21.00 | 0.00 | 0.00% | 0.17 | 0 | 32 | 0.34 | 0.86 | 0.01 | -0.06 | 1/26/2026 | 1/30/2026 4:00:05 PM EST |
| 175.00 | 23.65 | 25.50 | 24.58 | 23.45 | +5.95 | +34.00% | 0.14 | 3 | 33 | 0.37 | 0.82 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 180.00 | 20.05 | 21.65 | 20.85 | 20.13 | +5.33 | +36.02% | 0.12 | 6 | 53 | 0.37 | 0.77 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 185.00 | 16.40 | 17.55 | 16.98 | 17.00 | +5.29 | +45.18% | 0.09 | 4 | 206 | 0.36 | 0.71 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 190.00 | 12.90 | 14.00 | 13.45 | 12.80 | +4.50 | +54.22% | 0.07 | 32 | 646 | 0.34 | 0.63 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 195.00 | 9.80 | 11.10 | 10.45 | 9.90 | +3.50 | +54.69% | 0.05 | 76 | 535 | 0.33 | 0.55 | 0.02 | -0.10 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 200.00 | 8.00 | 8.45 | 8.23 | 8.25 | +2.95 | +55.66% | 0.04 | 110 | 964 | 0.34 | 0.47 | 0.02 | -0.10 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 210.00 | 4.25 | 4.80 | 4.53 | 4.50 | +2.05 | +83.68% | 0.02 | 53 | 1,265 | 0.33 | 0.32 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 220.00 | 2.08 | 2.78 | 2.43 | 2.61 | +1.13 | +76.36% | 0.01 | 94 | 1,446 | 0.33 | 0.20 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 230.00 | 1.30 | 1.53 | 1.42 | 1.53 | +0.63 | +70.00% | 0.01 | 36 | 1,094 | 0.35 | 0.11 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 240.00 | 0.66 | 0.89 | 0.78 | 0.85 | +0.35 | +70.00% | 0.00 | 14 | 1,898 | 0.36 | 0.06 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 250.00 | 0.54 | 0.76 | 0.65 | 0.59 | +0.24 | +68.58% | 0.00 | 2 | 577 | 0.40 | 0.03 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 260.00 | 0.33 | 0.38 | 0.36 | 0.37 | +0.12 | +48.00% | 0.00 | 5 | 485 | 0.40 | 0.02 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 270.00 | 0.23 | 0.29 | 0.26 | 0.24 | -0.03 | -11.12% | 0.00 | 1 | 694 | 0.42 | 0.01 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 0.55 | 0.28 | 0.21 | -0.03 | -12.50% | 0.00 | 8 | 410 | 0.52 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.05 | -20.00% | 0.00 | 1 | 124 | 0.53 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 300.00 | 0.00 | 0.44 | 0.22 | 0.22 | +0.11 | +100.00% | 0.00 | 8 | 113 | 0.58 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 310.00 | 0.01 | 0.45 | 0.23 | 0.15 | +0.02 | +15.39% | 0.00 | 1 | 123 | 0.51 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 320.00 | 0.05 | 0.43 | 0.24 | 0.10 | -0.02 | -16.67% | 0.00 | 1 | 221 | 0.65 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 330.00 | 0.00 | 0.40 | 0.20 | 0.23 | +0.06 | +35.30% | 0.00 | 1 | 280 | 0.67 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 340.00 | 0.00 | 0.38 | 0.19 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.70 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/30/2026 4:00:05 PM EST |
| 350.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/30/2026 4:00:05 PM EST |
| 360.00 | 0.00 | 0.95 | 0.48 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.87 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/30/2026 4:00:05 PM EST |
| 370.00 | 0.00 | 1.94 | 0.97 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.03 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 1/30/2026 4:00:05 PM EST |
| 380.00 | 0.00 | 1.95 | 0.98 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 1/30/2026 4:00:05 PM EST |
| 390.00 | 0.00 | 0.25 | 0.13 | 0.16 | +0.06 | +60.00% | 0.00 | 1 | 174 | 0.80 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 726 | 0.69 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 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 | 0.64 | 0.32 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 1/30/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 0.56 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.84 | 0.42 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/30/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 0.82 | 0.41 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.69 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 0.80 | 0.40 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/30/2026 4:00:05 PM EST |
| 140.00 | 0.01 | 2.53 | 1.27 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.55 | -0.01 | 0.00 | -0.01 | 1/16/2026 | 1/30/2026 4:00:05 PM EST |
| 145.00 | 0.29 | 1.02 | 0.66 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.50 | -0.02 | 0.00 | -0.01 | 1/28/2026 | 1/30/2026 4:00:05 PM EST |
| 150.00 | 0.50 | 0.91 | 0.71 | 0.80 | -0.16 | -16.67% | 0.00 | 4 | 147 | 0.47 | -0.03 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 155.00 | 0.31 | 1.02 | 0.67 | 0.95 | -0.40 | -29.63% | 0.00 | 3 | 35 | 0.41 | -0.06 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 160.00 | 1.00 | 1.32 | 1.16 | 1.17 | -0.67 | -36.42% | 0.01 | 20 | 123 | 0.43 | -0.07 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 165.00 | 1.20 | 1.60 | 1.40 | 1.40 | -1.25 | -47.17% | 0.01 | 34 | 146 | 0.41 | -0.10 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 170.00 | 1.73 | 2.33 | 2.03 | 2.03 | -1.09 | -34.94% | 0.01 | 43 | 139 | 0.39 | -0.14 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 175.00 | 2.36 | 2.89 | 2.63 | 2.65 | -1.55 | -36.91% | 0.02 | 23 | 179 | 0.37 | -0.18 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 180.00 | 3.05 | 4.90 | 3.98 | 3.70 | -2.43 | -39.65% | 0.02 | 107 | 957 | 0.38 | -0.23 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 185.00 | 4.65 | 4.85 | 4.75 | 5.10 | -2.55 | -33.34% | 0.03 | 56 | 911 | 0.34 | -0.29 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 190.00 | 6.20 | 6.90 | 6.55 | 6.69 | -3.42 | -33.83% | 0.03 | 74 | 522 | 0.34 | -0.37 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 195.00 | 8.20 | 9.35 | 8.78 | 9.05 | -5.85 | -39.27% | 0.05 | 19 | 935 | 0.34 | -0.45 | 0.02 | -0.10 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 200.00 | 11.00 | 12.10 | 11.55 | 12.01 | -4.87 | -28.86% | 0.06 | 3 | 778 | 0.34 | -0.53 | 0.02 | -0.10 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 210.00 | 17.05 | 18.75 | 17.90 | 17.93 | -5.79 | -24.41% | 0.09 | 2 | 1,106 | 0.34 | -0.68 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 220.00 | 25.15 | 26.80 | 25.98 | 38.86 | 0.00 | 0.00% | 0.12 | 0 | 1,015 | 0.35 | -0.80 | 0.01 | -0.07 | 1/21/2026 | 1/30/2026 4:00:05 PM EST |
| 230.00 | 33.50 | 35.90 | 34.70 | 35.32 | -9.38 | -20.99% | 0.15 | 1 | 681 | 0.34 | -0.89 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 240.00 | 43.40 | 45.70 | 44.55 | 37.00 | 0.00 | 0.00% | 0.19 | 0 | 514 | 0.39 | -0.94 | 0.00 | -0.03 | 12/31/2025 | 1/30/2026 4:00:05 PM EST |
| 250.00 | 53.05 | 55.40 | 54.23 | 46.75 | 0.00 | 0.00% | 0.22 | 0 | 61 | 0.53 | -0.97 | 0.00 | -0.02 | 12/29/2025 | 1/30/2026 4:00:05 PM EST |
| 260.00 | 62.85 | 65.10 | 63.98 | 61.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 12/24/2025 | 1/30/2026 4:00:05 PM EST |
| 270.00 | 72.50 | 75.10 | 73.80 | 31.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 9/8/2025 | 1/30/2026 4:00:05 PM EST |
| 280.00 | 81.60 | 85.20 | 83.40 | 50.35 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 1/30/2026 4:00:05 PM EST |
| 290.00 | 92.35 | 95.15 | 93.75 | 53.25 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 1/30/2026 4:00:05 PM EST |
| 300.00 | 101.90 | 105.10 | 103.50 | 42.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 1/30/2026 4:00:05 PM EST |
| 310.00 | 111.95 | 115.00 | 113.48 | 52.55 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 1/30/2026 4:00:05 PM EST |
| 320.00 | 121.40 | 125.00 | 123.20 | 76.65 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 1/30/2026 4:00:05 PM EST |
| 330.00 | 131.60 | 134.95 | 133.28 | % | 0.40 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 340.00 | 141.35 | 144.90 | 143.13 | % | 0.42 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 350.00 | 151.10 | 154.85 | 152.98 | % | 0.44 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 360.00 | 160.90 | 164.80 | 162.85 | % | 0.45 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 370.00 | 171.40 | 174.85 | 173.13 | 147.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 1/30/2026 4:00:05 PM EST |
| 380.00 | 181.90 | 184.85 | 183.38 | % | 0.48 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 390.00 | 191.70 | 194.85 | 193.28 | % | 0.50 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 400.00 | 201.20 | 204.85 | 203.03 | % | 0.51 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST |