Options Chain for T-MOBILE US INC COM (TMUS) - $209.62 as of 2/12/2026 6:39:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 78.45 | 82.00 | 80.23 | % | 0.59 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/12/2026 4:00:02 PM EST | |||
| 140.00 | 73.35 | 77.00 | 75.18 | % | 0.54 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/12/2026 4:00:02 PM EST | |||
| 145.00 | 68.40 | 72.05 | 70.23 | % | 0.48 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/12/2026 4:00:02 PM EST | |||
| 150.00 | 63.85 | 67.05 | 65.45 | % | 0.44 | 0 | 0 | 0.75 | 0.99 | 0.00 | 0.00 | 2/12/2026 4:00:02 PM EST | |||
| 155.00 | 58.85 | 62.10 | 60.48 | % | 0.39 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 2/12/2026 4:00:02 PM EST | |||
| 160.00 | 53.95 | 57.15 | 55.55 | % | 0.35 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 2/12/2026 4:00:02 PM EST | |||
| 165.00 | 49.05 | 52.25 | 50.65 | % | 0.31 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.02 | 2/12/2026 4:00:02 PM EST | |||
| 170.00 | 44.15 | 47.35 | 45.75 | % | 0.27 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.02 | 2/12/2026 4:00:02 PM EST | |||
| 175.00 | 39.50 | 42.55 | 41.03 | % | 0.23 | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.03 | 2/12/2026 4:00:02 PM EST | |||
| 180.00 | 34.70 | 37.85 | 36.28 | % | 0.20 | 0 | 0 | 0.23 | 0.95 | 0.00 | -0.04 | 2/12/2026 4:00:02 PM EST | |||
| 185.00 | 29.90 | 33.25 | 31.58 | % | 0.17 | 0 | 0 | 0.27 | 0.92 | 0.01 | -0.05 | 2/12/2026 4:00:02 PM EST | |||
| 190.00 | 25.55 | 28.85 | 27.20 | % | 0.14 | 0 | 0 | 0.29 | 0.88 | 0.01 | -0.06 | 2/12/2026 4:00:02 PM EST | |||
| 195.00 | 21.00 | 24.65 | 22.83 | % | 0.12 | 0 | 0 | 0.29 | 0.83 | 0.01 | -0.08 | 2/12/2026 4:00:02 PM EST | |||
| 200.00 | 17.25 | 20.80 | 19.03 | % | 0.10 | 0 | 0 | 0.29 | 0.77 | 0.01 | -0.09 | 2/12/2026 4:00:02 PM EST | |||
| 205.00 | 14.60 | 17.20 | 15.90 | 17.30 | % | 0.08 | 1 | 0 | 0.31 | 0.70 | 0.01 | -0.10 | 2/12/2026 | 2/12/2026 4:00:02 PM EST | |
| 210.00 | 10.85 | 13.25 | 12.05 | 14.89 | % | 0.06 | 8 | 0 | 0.28 | 0.62 | 0.02 | -0.10 | 2/12/2026 | 2/12/2026 4:00:02 PM EST | |
| 215.00 | 8.65 | 11.30 | 9.98 | % | 0.05 | 0 | 0 | 0.30 | 0.54 | 0.02 | -0.11 | 2/12/2026 4:00:02 PM EST | |||
| 220.00 | 6.60 | 9.00 | 7.80 | 9.26 | % | 0.04 | 8 | 0 | 0.30 | 0.45 | 0.02 | -0.10 | 2/12/2026 | 2/12/2026 4:00:02 PM EST | |
| 225.00 | 4.70 | 7.20 | 5.95 | 6.85 | % | 0.03 | 11 | 0 | 0.30 | 0.37 | 0.02 | -0.10 | 2/12/2026 | 2/12/2026 4:00:02 PM EST | |
| 230.00 | 3.40 | 5.85 | 4.63 | 5.03 | % | 0.02 | 3 | 0 | 0.31 | 0.30 | 0.01 | -0.09 | 2/12/2026 | 2/12/2026 4:00:02 PM EST | |
| 235.00 | 2.00 | 4.80 | 3.40 | % | 0.01 | 0 | 0 | 0.31 | 0.23 | 0.01 | -0.08 | 2/12/2026 4:00:02 PM EST | |||
| 240.00 | 1.05 | 4.05 | 2.55 | % | 0.01 | 0 | 0 | 0.31 | 0.18 | 0.01 | -0.06 | 2/12/2026 4:00:02 PM EST | |||
| 245.00 | 0.11 | 3.50 | 1.81 | % | 0.01 | 0 | 0 | 0.28 | 0.13 | 0.01 | -0.05 | 2/12/2026 4:00:02 PM EST | |||
| 250.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.41 | 0.09 | 0.01 | -0.04 | 2/12/2026 4:00:02 PM EST | |||
| 255.00 | 0.00 | 2.84 | 1.42 | % | 0.01 | 0 | 0 | 0.44 | 0.07 | 0.01 | -0.03 | 2/12/2026 4:00:02 PM EST | |||
| 260.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.46 | 0.05 | 0.00 | -0.02 | 2/12/2026 4:00:02 PM EST | |||
| 265.00 | 0.00 | 2.53 | 1.27 | % | 0.00 | 0 | 0 | 0.48 | 0.03 | 0.00 | -0.02 | 2/12/2026 4:00:02 PM EST | |||
| 270.00 | 0.00 | 2.42 | 1.21 | 0.48 | % | 0.00 | 1 | 0 | 0.50 | 0.02 | 0.00 | -0.01 | 2/12/2026 | 2/12/2026 4:00:02 PM EST | |
| 275.00 | 0.00 | 2.34 | 1.17 | 0.48 | % | 0.00 | 1 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 2/12/2026 | 2/12/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/12/2026 4:00:02 PM EST | |||
| 140.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/12/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/12/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | 0.00 | 2/12/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.01 | 2/12/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.02 | 2/12/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.02 | 2/12/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.62 | 1.31 | % | 0.01 | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.02 | 2/12/2026 4:00:02 PM EST | |||
| 175.00 | 0.00 | 2.79 | 1.40 | % | 0.01 | 0 | 0 | 0.54 | -0.03 | 0.00 | -0.03 | 2/12/2026 4:00:02 PM EST | |||
| 180.00 | 0.00 | 2.99 | 1.50 | % | 0.01 | 0 | 0 | 0.50 | -0.05 | 0.00 | -0.04 | 2/12/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.46 | -0.08 | 0.01 | -0.05 | 2/12/2026 4:00:02 PM EST | |||
| 190.00 | 0.14 | 3.70 | 1.92 | % | 0.01 | 0 | 0 | 0.31 | -0.12 | 0.01 | -0.06 | 2/12/2026 4:00:02 PM EST | |||
| 195.00 | 0.73 | 4.30 | 2.52 | % | 0.01 | 0 | 0 | 0.31 | -0.17 | 0.01 | -0.08 | 2/12/2026 4:00:02 PM EST | |||
| 200.00 | 1.96 | 4.70 | 3.33 | 2.90 | % | 0.02 | 1 | 0 | 0.30 | -0.23 | 0.01 | -0.09 | 2/12/2026 | 2/12/2026 4:00:02 PM EST | |
| 205.00 | 3.30 | 5.95 | 4.63 | 4.10 | % | 0.02 | 2 | 0 | 0.30 | -0.30 | 0.01 | -0.10 | 2/12/2026 | 2/12/2026 4:00:02 PM EST | |
| 210.00 | 5.15 | 7.70 | 6.43 | % | 0.03 | 0 | 0 | 0.29 | -0.38 | 0.02 | -0.10 | 2/12/2026 4:00:02 PM EST | |||
| 215.00 | 7.40 | 10.45 | 8.93 | % | 0.04 | 0 | 0 | 0.30 | -0.46 | 0.02 | -0.11 | 2/12/2026 4:00:02 PM EST | |||
| 220.00 | 10.80 | 13.30 | 12.05 | 9.95 | % | 0.05 | 1 | 0 | 0.31 | -0.55 | 0.02 | -0.10 | 2/12/2026 | 2/12/2026 4:00:02 PM EST | |
| 225.00 | 13.35 | 16.25 | 14.80 | % | 0.07 | 0 | 0 | 0.30 | -0.63 | 0.02 | -0.10 | 2/12/2026 4:00:02 PM EST | |||
| 230.00 | 16.95 | 20.20 | 18.58 | % | 0.08 | 0 | 0 | 0.30 | -0.70 | 0.01 | -0.09 | 2/12/2026 4:00:02 PM EST | |||
| 235.00 | 20.95 | 23.90 | 22.43 | % | 0.10 | 0 | 0 | 0.30 | -0.77 | 0.01 | -0.08 | 2/12/2026 4:00:02 PM EST | |||
| 240.00 | 25.30 | 28.25 | 26.78 | % | 0.11 | 0 | 0 | 0.35 | -0.82 | 0.01 | -0.06 | 2/12/2026 4:00:02 PM EST | |||
| 245.00 | 29.75 | 33.00 | 31.38 | % | 0.13 | 0 | 0 | 0.38 | -0.87 | 0.01 | -0.05 | 2/12/2026 4:00:02 PM EST | |||
| 250.00 | 34.40 | 37.50 | 35.95 | % | 0.14 | 0 | 0 | 0.40 | -0.91 | 0.01 | -0.04 | 2/12/2026 4:00:02 PM EST | |||
| 255.00 | 39.20 | 42.15 | 40.68 | % | 0.16 | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.03 | 2/12/2026 4:00:02 PM EST | |||
| 260.00 | 44.05 | 47.35 | 45.70 | % | 0.18 | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.02 | 2/12/2026 4:00:02 PM EST | |||
| 265.00 | 48.95 | 51.90 | 50.43 | % | 0.19 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.02 | 2/12/2026 4:00:02 PM EST | |||
| 270.00 | 53.85 | 57.35 | 55.60 | % | 0.21 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 2/12/2026 4:00:02 PM EST | |||
| 275.00 | 58.80 | 62.50 | 60.65 | % | 0.22 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 2/12/2026 4:00:02 PM EST |