Options Chain for T-MOBILE US INC COM (TMUS) - $218.66 as of 2/26/2026 3:18:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 70.95 | 75.15 | 73.05 | % | 0.52 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/26/2026 3:59:54 PM EST | |||
| 145.00 | 66.00 | 70.15 | 68.08 | % | 0.47 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/26/2026 3:59:54 PM EST | |||
| 150.00 | 61.05 | 65.00 | 63.03 | % | 0.42 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 2/26/2026 3:59:54 PM EST | |||
| 155.00 | 56.15 | 60.30 | 58.23 | % | 0.38 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 2/26/2026 3:59:54 PM EST | |||
| 160.00 | 51.20 | 55.25 | 53.23 | % | 0.33 | 0 | 0 | 0.66 | 0.99 | 0.00 | 0.00 | 2/26/2026 3:59:54 PM EST | |||
| 165.00 | 46.60 | 50.25 | 48.43 | % | 0.29 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.01 | 2/26/2026 3:59:54 PM EST | |||
| 170.00 | 42.45 | 45.40 | 43.93 | % | 0.26 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.02 | 2/26/2026 3:59:54 PM EST | |||
| 175.00 | 38.25 | 40.00 | 39.13 | % | 0.22 | 0 | 0 | 0.35 | 0.95 | 0.00 | -0.03 | 2/26/2026 3:59:54 PM EST | |||
| 180.00 | 33.50 | 35.50 | 34.50 | % | 0.19 | 0 | 0 | 0.35 | 0.93 | 0.01 | -0.04 | 2/26/2026 3:59:54 PM EST | |||
| 185.00 | 28.00 | 31.20 | 29.60 | % | 0.16 | 0 | 0 | 0.28 | 0.90 | 0.01 | -0.05 | 2/26/2026 3:59:54 PM EST | |||
| 190.00 | 23.30 | 26.60 | 24.95 | 34.02 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.28 | 0.86 | 0.01 | -0.06 | 2/24/2026 | 2/26/2026 3:59:54 PM EST |
| 195.00 | 19.25 | 22.10 | 20.68 | % | 0.11 | 0 | 0 | 0.28 | 0.81 | 0.01 | -0.07 | 2/26/2026 3:59:54 PM EST | |||
| 200.00 | 16.25 | 17.85 | 17.05 | 17.24 | -4.39 | -20.30% | 0.09 | 2 | 2 | 0.29 | 0.75 | 0.01 | -0.07 | 2/26/2026 | 2/26/2026 3:59:54 PM EST |
| 210.00 | 9.30 | 10.45 | 9.88 | 10.60 | -0.75 | -6.61% | 0.05 | 18 | 14 | 0.26 | 0.58 | 0.02 | -0.08 | 2/26/2026 | 2/26/2026 3:59:54 PM EST |
| 220.00 | 5.10 | 5.45 | 5.28 | 5.24 | -2.86 | -35.31% | 0.02 | 22 | 34 | 0.26 | 0.39 | 0.02 | -0.08 | 2/26/2026 | 2/26/2026 3:59:54 PM EST |
| 230.00 | 2.32 | 2.88 | 2.60 | 2.60 | -1.47 | -36.12% | 0.01 | 18 | 41 | 0.26 | 0.23 | 0.01 | -0.06 | 2/26/2026 | 2/26/2026 3:59:54 PM EST |
| 240.00 | 1.06 | 1.31 | 1.19 | 1.27 | -1.68 | -56.95% | 0.00 | 9 | 53 | 0.26 | 0.13 | 0.01 | -0.04 | 2/26/2026 | 2/26/2026 3:59:54 PM EST |
| 250.00 | 0.51 | 0.94 | 0.73 | 0.70 | -0.51 | -42.15% | 0.00 | 13 | 45 | 0.29 | 0.07 | 0.01 | -0.03 | 2/26/2026 | 2/26/2026 3:59:54 PM EST |
| 260.00 | 0.12 | 0.80 | 0.46 | 0.31 | -0.34 | -52.31% | 0.00 | 62 | 64 | 0.30 | 0.03 | 0.00 | -0.02 | 2/26/2026 | 2/26/2026 3:59:54 PM EST |
| 270.00 | 0.08 | 0.58 | 0.33 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.32 | 0.01 | 0.00 | -0.01 | 2/25/2026 | 2/26/2026 3:59:54 PM EST |
| 280.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/26/2026 3:59:54 PM EST | |||
| 290.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 2/26/2026 3:59:54 PM EST | |||
| 300.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/26/2026 3:59:54 PM EST | |||
| 310.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/26/2026 3:59:54 PM EST | |||
| 320.00 | 0.00 | 0.77 | 0.39 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.60 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/26/2026 3:59:54 PM EST |
| 330.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/26/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/26/2026 3:59:54 PM EST | |||
| 145.00 | 0.00 | 1.21 | 0.61 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/26/2026 3:59:54 PM EST | |||
| 150.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/26/2026 3:59:54 PM EST | |||
| 155.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/26/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | 0.00 | 2/26/2026 3:59:54 PM EST | |||
| 165.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.01 | 2/26/2026 3:59:54 PM EST | |||
| 170.00 | 0.02 | 0.92 | 0.47 | % | 0.00 | 0 | 0 | 0.33 | -0.03 | 0.00 | -0.02 | 2/26/2026 3:59:54 PM EST | |||
| 175.00 | 0.38 | 0.73 | 0.56 | % | 0.00 | 0 | 0 | 0.33 | -0.05 | 0.00 | -0.03 | 2/26/2026 3:59:54 PM EST | |||
| 180.00 | 0.79 | 1.00 | 0.90 | 0.89 | +0.23 | +34.85% | 0.01 | 1 | 24 | 0.33 | -0.07 | 0.01 | -0.04 | 2/26/2026 | 2/26/2026 3:59:54 PM EST |
| 185.00 | 1.09 | 1.49 | 1.29 | 1.29 | -0.30 | -18.87% | 0.01 | 4 | 1 | 0.32 | -0.10 | 0.01 | -0.05 | 2/26/2026 | 2/26/2026 3:59:54 PM EST |
| 190.00 | 1.65 | 1.77 | 1.71 | 1.65 | +0.41 | +33.07% | 0.01 | 3 | 7 | 0.30 | -0.14 | 0.01 | -0.06 | 2/26/2026 | 2/26/2026 3:59:54 PM EST |
| 195.00 | 2.25 | 2.75 | 2.50 | 2.29 | +0.49 | +27.23% | 0.01 | 2 | 1 | 0.29 | -0.19 | 0.01 | -0.07 | 2/26/2026 | 2/26/2026 3:59:54 PM EST |
| 200.00 | 3.25 | 3.70 | 3.48 | 3.60 | +1.05 | +41.18% | 0.02 | 5 | 30 | 0.28 | -0.25 | 0.01 | -0.07 | 2/26/2026 | 2/26/2026 3:59:54 PM EST |
| 210.00 | 6.10 | 7.35 | 6.73 | 6.80 | +1.78 | +35.46% | 0.03 | 12 | 21 | 0.27 | -0.42 | 0.02 | -0.08 | 2/26/2026 | 2/26/2026 3:59:54 PM EST |
| 220.00 | 11.95 | 12.50 | 12.23 | 12.00 | +2.78 | +30.16% | 0.06 | 2 | 11 | 0.27 | -0.61 | 0.02 | -0.08 | 2/26/2026 | 2/26/2026 3:59:54 PM EST |
| 230.00 | 19.15 | 19.95 | 19.55 | 13.32 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.27 | -0.77 | 0.01 | -0.06 | 2/24/2026 | 2/26/2026 3:59:54 PM EST |
| 240.00 | 27.00 | 29.90 | 28.45 | 22.80 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.36 | -0.87 | 0.01 | -0.04 | 2/23/2026 | 2/26/2026 3:59:54 PM EST |
| 250.00 | 36.15 | 39.50 | 37.83 | % | 0.15 | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.03 | 2/26/2026 3:59:54 PM EST | |||
| 260.00 | 46.05 | 49.95 | 48.00 | % | 0.18 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.02 | 2/26/2026 3:59:54 PM EST | |||
| 270.00 | 56.05 | 59.95 | 58.00 | % | 0.21 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 2/26/2026 3:59:54 PM EST | |||
| 280.00 | 65.80 | 69.95 | 67.88 | % | 0.24 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/26/2026 3:59:54 PM EST | |||
| 290.00 | 75.80 | 79.95 | 77.88 | % | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/26/2026 3:59:54 PM EST | |||
| 300.00 | 85.80 | 89.95 | 87.88 | % | 0.29 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/26/2026 3:59:54 PM EST | |||
| 310.00 | 95.80 | 99.95 | 97.88 | % | 0.32 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/26/2026 3:59:54 PM EST | |||
| 320.00 | 105.80 | 109.95 | 107.88 | % | 0.34 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/26/2026 3:59:54 PM EST | |||
| 330.00 | 115.75 | 119.95 | 117.85 | % | 0.36 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/26/2026 3:59:54 PM EST |