Options Chain for T-MOBILE US INC COM (TMUS) - $219.50 as of 2/16/2026 3:32:35 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 | 107.45 | 111.50 | 109.48 | % | 1.00 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 115.00 | 102.45 | 106.50 | 104.48 | % | 0.91 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 120.00 | 97.50 | 101.50 | 99.50 | % | 0.83 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 125.00 | 92.50 | 96.20 | 94.35 | % | 0.75 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 130.00 | 87.50 | 91.20 | 89.35 | % | 0.69 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 135.00 | 82.55 | 85.50 | 84.03 | % | 0.62 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 140.00 | 77.55 | 80.30 | 78.93 | % | 0.56 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 145.00 | 72.50 | 75.85 | 74.18 | % | 0.51 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 150.00 | 67.50 | 70.55 | 69.03 | % | 0.46 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 155.00 | 62.55 | 65.35 | 63.95 | % | 0.41 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 160.00 | 57.60 | 60.80 | 59.20 | % | 0.37 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 165.00 | 52.55 | 55.40 | 53.98 | % | 0.33 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 170.00 | 47.60 | 50.80 | 49.20 | 28.47 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:00 PM EST |
| 175.00 | 42.60 | 45.85 | 44.23 | % | 0.25 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 180.00 | 37.70 | 40.25 | 38.98 | 19.82 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.64 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 185.00 | 32.75 | 35.50 | 34.13 | 14.88 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.60 | 0.98 | 0.00 | -0.02 | 2/2/2026 | 2/13/2026 4:00:00 PM EST |
| 190.00 | 27.85 | 30.30 | 29.08 | 30.25 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.51 | 0.96 | 0.01 | -0.03 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 195.00 | 22.95 | 26.25 | 24.60 | 22.22 | -1.59 | -6.68% | 0.13 | 50 | 65 | 0.52 | 0.92 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 200.00 | 18.75 | 20.70 | 19.73 | 19.13 | +0.90 | +4.94% | 0.10 | 53 | 103 | 0.41 | 0.88 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 205.00 | 14.25 | 16.25 | 15.25 | 14.78 | +0.57 | +4.02% | 0.07 | 5 | 66 | 0.26 | 0.82 | 0.02 | -0.09 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 210.00 | 11.55 | 12.10 | 11.83 | 12.75 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.30 | 0.74 | 0.02 | -0.11 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 215.00 | 7.95 | 8.50 | 8.23 | 7.52 | +1.52 | +25.34% | 0.04 | 11 | 62 | 0.29 | 0.62 | 0.03 | -0.12 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 220.00 | 5.15 | 5.70 | 5.43 | 5.28 | +0.50 | +10.46% | 0.02 | 7 | 109 | 0.28 | 0.49 | 0.03 | -0.12 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 225.00 | 3.15 | 3.60 | 3.38 | 1.84 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.28 | 0.35 | 0.03 | -0.11 | 2/4/2026 | 2/13/2026 4:00:00 PM EST |
| 230.00 | 1.81 | 2.16 | 1.99 | 1.85 | +0.17 | +10.12% | 0.01 | 133 | 21 | 0.28 | 0.24 | 0.02 | -0.10 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 235.00 | 0.99 | 1.47 | 1.23 | 1.94 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.28 | 0.15 | 0.02 | -0.08 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 240.00 | 0.31 | 2.11 | 1.21 | % | 0.01 | 0 | 0 | 0.31 | 0.10 | 0.01 | -0.06 | 2/13/2026 4:00:00 PM EST | |||
| 245.00 | 0.00 | 2.46 | 1.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.49 | 0.05 | 0.01 | -0.03 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 2.34 | 1.17 | % | 0.00 | 0 | 0 | 0.54 | 0.03 | 0.00 | -0.02 | 2/13/2026 4:00:00 PM EST | |||
| 255.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 260.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 265.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 270.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 275.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:00 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 | 1.93 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 140.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 2.14 | 1.07 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.18 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 2.16 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.94 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 170.00 | 0.10 | 0.44 | 0.27 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.54 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 175.00 | 0.10 | 0.57 | 0.34 | 0.24 | -0.76 | -76.00% | 0.00 | 3 | 7 | 0.50 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 2.11 | 1.06 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.71 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:00 PM EST |
| 185.00 | 0.11 | 0.49 | 0.30 | 0.44 | -0.03 | -6.39% | 0.00 | 2 | 205 | 0.39 | -0.02 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 190.00 | 0.24 | 0.89 | 0.57 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.39 | -0.04 | 0.01 | -0.03 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 195.00 | 0.52 | 1.03 | 0.78 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.36 | -0.08 | 0.01 | -0.05 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 200.00 | 0.88 | 1.42 | 1.15 | 1.05 | -0.37 | -26.06% | 0.01 | 2 | 21 | 0.34 | -0.12 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 205.00 | 1.54 | 1.79 | 1.67 | 1.86 | -0.19 | -9.27% | 0.01 | 2 | 77 | 0.31 | -0.18 | 0.02 | -0.09 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 210.00 | 2.56 | 2.85 | 2.71 | 3.10 | -1.05 | -25.31% | 0.01 | 3 | 13 | 0.30 | -0.26 | 0.02 | -0.11 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 215.00 | 4.10 | 4.45 | 4.28 | 4.30 | -5.70 | -57.00% | 0.02 | 33 | 2 | 0.29 | -0.38 | 0.03 | -0.12 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 220.00 | 6.40 | 6.75 | 6.58 | 7.00 | -2.20 | -23.92% | 0.03 | 1 | 13 | 0.29 | -0.51 | 0.03 | -0.12 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 225.00 | 9.30 | 10.30 | 9.80 | 11.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.30 | -0.65 | 0.03 | -0.11 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 230.00 | 12.90 | 13.85 | 13.38 | % | 0.06 | 0 | 0 | 0.29 | -0.76 | 0.02 | -0.10 | 2/13/2026 4:00:00 PM EST | |||
| 235.00 | 17.05 | 19.40 | 18.23 | % | 0.08 | 0 | 0 | 0.35 | -0.85 | 0.02 | -0.08 | 2/13/2026 4:00:00 PM EST | |||
| 240.00 | 20.95 | 23.95 | 22.45 | % | 0.09 | 0 | 0 | 0.47 | -0.90 | 0.01 | -0.06 | 2/13/2026 4:00:00 PM EST | |||
| 245.00 | 25.65 | 28.70 | 27.18 | % | 0.11 | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.03 | 2/13/2026 4:00:00 PM EST | |||
| 250.00 | 30.50 | 33.55 | 32.03 | % | 0.13 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.02 | 2/13/2026 4:00:00 PM EST | |||
| 255.00 | 35.25 | 38.50 | 36.88 | % | 0.14 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 260.00 | 40.20 | 43.40 | 41.80 | % | 0.16 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 265.00 | 45.45 | 48.40 | 46.93 | % | 0.18 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 270.00 | 50.00 | 53.30 | 51.65 | % | 0.19 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 275.00 | 55.60 | 58.30 | 56.95 | % | 0.21 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST |