Options Chain for T-MOBILE US INC COM (TMUS) - $197.80 as of 2/10/2026 5:39:51 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 | 87.60 | 91.85 | 89.73 | % | 0.82 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/10/2026 3:59:58 PM EST | |||
| 115.00 | 82.60 | 86.50 | 84.55 | % | 0.74 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/10/2026 3:59:58 PM EST | |||
| 120.00 | 77.60 | 81.70 | 79.65 | % | 0.66 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/10/2026 3:59:58 PM EST | |||
| 125.00 | 72.65 | 76.90 | 74.78 | % | 0.60 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/10/2026 3:59:58 PM EST | |||
| 130.00 | 67.65 | 71.70 | 69.68 | % | 0.54 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/10/2026 3:59:58 PM EST | |||
| 135.00 | 62.75 | 66.90 | 64.83 | % | 0.48 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/10/2026 3:59:58 PM EST | |||
| 140.00 | 57.70 | 61.90 | 59.80 | % | 0.43 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/10/2026 3:59:58 PM EST | |||
| 145.00 | 52.75 | 56.80 | 54.78 | % | 0.38 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 2/10/2026 3:59:58 PM EST | |||
| 150.00 | 48.00 | 51.55 | 49.78 | % | 0.33 | 0 | 0 | 0.69 | 0.99 | 0.00 | 0.00 | 2/10/2026 3:59:58 PM EST | |||
| 155.00 | 43.00 | 46.55 | 44.78 | % | 0.29 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.01 | 2/10/2026 3:59:58 PM EST | |||
| 160.00 | 38.15 | 41.90 | 40.03 | % | 0.25 | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.02 | 2/10/2026 3:59:58 PM EST | |||
| 165.00 | 33.50 | 37.15 | 35.33 | % | 0.21 | 0 | 0 | 0.55 | 0.94 | 0.00 | -0.03 | 2/10/2026 3:59:58 PM EST | |||
| 170.00 | 29.00 | 31.85 | 30.43 | % | 0.18 | 0 | 0 | 0.47 | 0.91 | 0.01 | -0.04 | 2/10/2026 3:59:58 PM EST | |||
| 175.00 | 24.55 | 27.40 | 25.98 | % | 0.15 | 0 | 0 | 0.32 | 0.86 | 0.01 | -0.06 | 2/10/2026 3:59:58 PM EST | |||
| 180.00 | 21.15 | 23.30 | 22.23 | % | 0.12 | 0 | 0 | 0.36 | 0.81 | 0.01 | -0.07 | 2/10/2026 3:59:58 PM EST | |||
| 185.00 | 16.55 | 20.25 | 18.40 | % | 0.10 | 0 | 0 | 0.35 | 0.74 | 0.01 | -0.08 | 2/10/2026 3:59:58 PM EST | |||
| 190.00 | 13.55 | 16.00 | 14.78 | 15.13 | % | 0.08 | 1 | 0 | 0.35 | 0.67 | 0.01 | -0.09 | 2/10/2026 | 2/10/2026 3:59:58 PM EST | |
| 195.00 | 11.25 | 12.25 | 11.75 | 12.10 | +0.56 | +4.86% | 0.06 | 10 | 13 | 0.35 | 0.59 | 0.02 | -0.10 | 2/10/2026 | 2/10/2026 3:59:58 PM EST |
| 200.00 | 7.35 | 10.15 | 8.75 | 9.14 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.33 | 0.51 | 0.02 | -0.10 | 2/9/2026 | 2/10/2026 3:59:58 PM EST |
| 205.00 | 5.20 | 8.55 | 6.88 | 8.87 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.34 | 0.42 | 0.02 | -0.10 | 2/5/2026 | 2/10/2026 3:59:58 PM EST |
| 210.00 | 3.45 | 6.90 | 5.18 | 5.57 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.34 | 0.34 | 0.02 | -0.09 | 2/6/2026 | 2/10/2026 3:59:58 PM EST |
| 215.00 | 1.97 | 4.80 | 3.39 | 4.07 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.32 | 0.27 | 0.01 | -0.08 | 2/9/2026 | 2/10/2026 3:59:58 PM EST |
| 220.00 | 1.85 | 3.55 | 2.70 | 2.63 | % | 0.01 | 1 | 0 | 0.34 | 0.20 | 0.01 | -0.07 | 2/10/2026 | 2/10/2026 3:59:58 PM EST | |
| 225.00 | 0.23 | 3.75 | 1.99 | 1.92 | % | 0.01 | 1 | 0 | 0.32 | 0.15 | 0.01 | -0.06 | 2/10/2026 | 2/10/2026 3:59:58 PM EST | |
| 230.00 | 0.00 | 3.50 | 1.75 | 2.73 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | 0.12 | 0.01 | -0.05 | 2/5/2026 | 2/10/2026 3:59:58 PM EST |
| 235.00 | 0.00 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 0.48 | 0.09 | 0.01 | -0.04 | 2/10/2026 3:59:58 PM EST | |||
| 240.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.50 | 0.06 | 0.01 | -0.03 | 2/10/2026 3:59:58 PM EST | |||
| 245.00 | 0.00 | 2.68 | 1.34 | % | 0.01 | 0 | 0 | 0.53 | 0.04 | 0.00 | -0.02 | 2/10/2026 3:59:58 PM EST | |||
| 250.00 | 0.00 | 2.51 | 1.26 | % | 0.01 | 0 | 0 | 0.55 | 0.03 | 0.00 | -0.02 | 2/10/2026 3:59:58 PM EST | |||
| 255.00 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.01 | 2/10/2026 3:59:58 PM EST | |||
| 260.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 2/10/2026 3:59:58 PM EST | |||
| 265.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 2/10/2026 3:59:58 PM EST | |||
| 270.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/10/2026 3:59:58 PM EST | |||
| 275.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/10/2026 3:59:58 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 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/10/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/10/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/10/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/10/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/10/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/10/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/10/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/10/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.44 | 1.22 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | 0.00 | 2/10/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.57 | 1.29 | % | 0.01 | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.01 | 2/10/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 0.44 | -0.04 | 0.00 | -0.02 | 2/10/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.55 | -0.06 | 0.00 | -0.03 | 2/10/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.60 | 1.30 | 2.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | -0.09 | 0.01 | -0.04 | 2/6/2026 | 2/10/2026 3:59:58 PM EST |
| 175.00 | 0.38 | 3.50 | 1.94 | 2.22 | % | 0.01 | 2 | 0 | 0.35 | -0.14 | 0.01 | -0.06 | 2/10/2026 | 2/10/2026 3:59:58 PM EST | |
| 180.00 | 1.20 | 5.05 | 3.13 | 4.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.37 | -0.19 | 0.01 | -0.07 | 2/6/2026 | 2/10/2026 3:59:58 PM EST |
| 185.00 | 3.00 | 5.95 | 4.48 | 4.20 | % | 0.02 | 2 | 0 | 0.37 | -0.26 | 0.01 | -0.08 | 2/10/2026 | 2/10/2026 3:59:58 PM EST | |
| 190.00 | 4.65 | 7.35 | 6.00 | 7.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.36 | -0.33 | 0.01 | -0.09 | 2/6/2026 | 2/10/2026 3:59:58 PM EST |
| 195.00 | 7.10 | 8.70 | 7.90 | 7.92 | -1.60 | -16.81% | 0.04 | 3 | 2 | 0.36 | -0.41 | 0.02 | -0.10 | 2/10/2026 | 2/10/2026 3:59:58 PM EST |
| 200.00 | 9.25 | 11.45 | 10.35 | 10.38 | -1.64 | -13.65% | 0.05 | 9 | 1 | 0.35 | -0.49 | 0.02 | -0.10 | 2/10/2026 | 2/10/2026 3:59:58 PM EST |
| 205.00 | 11.95 | 14.55 | 13.25 | % | 0.06 | 0 | 0 | 0.35 | -0.58 | 0.02 | -0.10 | 2/10/2026 3:59:58 PM EST | |||
| 210.00 | 13.95 | 18.25 | 16.10 | % | 0.08 | 0 | 0 | 0.33 | -0.66 | 0.02 | -0.09 | 2/10/2026 3:59:58 PM EST | |||
| 215.00 | 18.40 | 21.55 | 19.98 | % | 0.09 | 0 | 0 | 0.34 | -0.73 | 0.01 | -0.08 | 2/10/2026 3:59:58 PM EST | |||
| 220.00 | 22.80 | 25.70 | 24.25 | % | 0.11 | 0 | 0 | 0.35 | -0.80 | 0.01 | -0.07 | 2/10/2026 3:59:58 PM EST | |||
| 225.00 | 27.20 | 29.90 | 28.55 | % | 0.13 | 0 | 0 | 0.35 | -0.85 | 0.01 | -0.06 | 2/10/2026 3:59:58 PM EST | |||
| 230.00 | 31.70 | 34.35 | 33.03 | % | 0.14 | 0 | 0 | 0.41 | -0.88 | 0.01 | -0.05 | 2/10/2026 3:59:58 PM EST | |||
| 235.00 | 35.25 | 39.05 | 37.15 | % | 0.16 | 0 | 0 | 0.50 | -0.91 | 0.01 | -0.04 | 2/10/2026 3:59:58 PM EST | |||
| 240.00 | 40.00 | 43.75 | 41.88 | % | 0.17 | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.03 | 2/10/2026 3:59:58 PM EST | |||
| 245.00 | 44.60 | 48.50 | 46.55 | % | 0.19 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.02 | 2/10/2026 3:59:58 PM EST | |||
| 250.00 | 49.60 | 53.40 | 51.50 | % | 0.21 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.02 | 2/10/2026 3:59:58 PM EST | |||
| 255.00 | 54.50 | 58.30 | 56.40 | % | 0.22 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 2/10/2026 3:59:58 PM EST | |||
| 260.00 | 59.50 | 63.20 | 61.35 | % | 0.24 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 2/10/2026 3:59:58 PM EST | |||
| 265.00 | 64.40 | 68.15 | 66.28 | % | 0.25 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 2/10/2026 3:59:58 PM EST | |||
| 270.00 | 69.35 | 73.10 | 71.23 | % | 0.26 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/10/2026 3:59:58 PM EST | |||
| 275.00 | 74.40 | 78.10 | 76.25 | % | 0.28 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/10/2026 3:59:58 PM EST |