Options Chain for T-MOBILE US INC COM (TMUS) - $213.44 as of 3/12/2026 10:48:26 AM 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 | 102.75 | 106.90 | 104.83 | % | 0.95 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:45 PM EST | |||
| 115.00 | 97.85 | 101.90 | 99.88 | % | 0.87 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:45 PM EST | |||
| 120.00 | 92.95 | 96.80 | 94.88 | % | 0.79 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:45 PM EST | |||
| 125.00 | 88.00 | 91.90 | 89.95 | % | 0.72 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:45 PM EST | |||
| 130.00 | 83.00 | 87.00 | 85.00 | % | 0.65 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:45 PM EST | |||
| 135.00 | 78.00 | 82.00 | 80.00 | % | 0.59 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:45 PM EST | |||
| 140.00 | 73.00 | 77.15 | 75.08 | % | 0.54 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 3/12/2026 3:59:45 PM EST | |||
| 145.00 | 68.00 | 72.20 | 70.10 | % | 0.48 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 3/12/2026 3:59:45 PM EST | |||
| 150.00 | 63.20 | 67.20 | 65.20 | % | 0.43 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 3/12/2026 3:59:45 PM EST | |||
| 155.00 | 58.70 | 62.00 | 60.35 | % | 0.39 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.02 | 3/12/2026 3:59:45 PM EST | |||
| 160.00 | 53.60 | 56.95 | 55.28 | % | 0.35 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.03 | 3/12/2026 3:59:45 PM EST | |||
| 165.00 | 48.75 | 52.30 | 50.53 | % | 0.31 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.03 | 3/12/2026 3:59:45 PM EST | |||
| 170.00 | 43.95 | 47.45 | 45.70 | % | 0.27 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.04 | 3/12/2026 3:59:45 PM EST | |||
| 175.00 | 39.20 | 42.70 | 40.95 | % | 0.23 | 0 | 0 | 0.58 | 0.95 | 0.00 | -0.05 | 3/12/2026 3:59:45 PM EST | |||
| 180.00 | 34.70 | 37.95 | 36.33 | % | 0.20 | 0 | 0 | 0.53 | 0.93 | 0.01 | -0.06 | 3/12/2026 3:59:45 PM EST | |||
| 185.00 | 29.95 | 33.60 | 31.78 | % | 0.17 | 0 | 0 | 0.51 | 0.89 | 0.01 | -0.08 | 3/12/2026 3:59:45 PM EST | |||
| 190.00 | 25.80 | 29.10 | 27.45 | % | 0.14 | 0 | 0 | 0.35 | 0.85 | 0.01 | -0.10 | 3/12/2026 3:59:45 PM EST | |||
| 195.00 | 21.25 | 25.10 | 23.18 | % | 0.12 | 0 | 0 | 0.34 | 0.80 | 0.01 | -0.11 | 3/12/2026 3:59:45 PM EST | |||
| 200.00 | 17.80 | 20.60 | 19.20 | % | 0.10 | 0 | 0 | 0.34 | 0.75 | 0.01 | -0.11 | 3/12/2026 3:59:45 PM EST | |||
| 205.00 | 14.15 | 17.05 | 15.60 | % | 0.08 | 0 | 0 | 0.33 | 0.69 | 0.01 | -0.12 | 3/12/2026 3:59:45 PM EST | |||
| 210.00 | 11.65 | 13.70 | 12.68 | 13.06 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.33 | 0.61 | 0.02 | -0.13 | 3/11/2026 | 3/12/2026 3:59:45 PM EST |
| 215.00 | 9.00 | 10.40 | 9.70 | 9.60 | % | 0.05 | 6 | 0 | 0.32 | 0.53 | 0.02 | -0.12 | 3/12/2026 | 3/12/2026 3:59:45 PM EST | |
| 220.00 | 5.85 | 8.90 | 7.38 | 7.69 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.32 | 0.45 | 0.02 | -0.12 | 3/11/2026 | 3/12/2026 3:59:45 PM EST |
| 225.00 | 4.70 | 6.50 | 5.60 | % | 0.02 | 0 | 0 | 0.33 | 0.37 | 0.02 | -0.11 | 3/12/2026 3:59:45 PM EST | |||
| 230.00 | 3.50 | 4.80 | 4.15 | 4.12 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.32 | 0.29 | 0.01 | -0.10 | 3/11/2026 | 3/12/2026 3:59:45 PM EST |
| 235.00 | 1.65 | 4.00 | 2.83 | 2.96 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | 0.23 | 0.01 | -0.09 | 3/11/2026 | 3/12/2026 3:59:45 PM EST |
| 240.00 | 0.98 | 3.20 | 2.09 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.31 | 0.17 | 0.01 | -0.07 | 3/11/2026 | 3/12/2026 3:59:45 PM EST |
| 245.00 | 0.53 | 2.92 | 1.73 | % | 0.01 | 0 | 0 | 0.32 | 0.13 | 0.01 | -0.06 | 3/12/2026 3:59:45 PM EST | |||
| 250.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.44 | 0.09 | 0.01 | -0.04 | 3/12/2026 3:59:45 PM EST | |||
| 255.00 | 0.00 | 2.73 | 1.37 | % | 0.01 | 0 | 0 | 0.47 | 0.06 | 0.01 | -0.03 | 3/12/2026 3:59:45 PM EST | |||
| 260.00 | 0.00 | 2.54 | 1.27 | % | 0.00 | 0 | 0 | 0.49 | 0.04 | 0.00 | -0.02 | 3/12/2026 3:59:45 PM EST | |||
| 265.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.02 | 3/12/2026 3:59:45 PM EST | |||
| 270.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 3/12/2026 3:59:45 PM EST | |||
| 275.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 3/12/2026 3:59:45 PM EST | |||
| 280.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 3/12/2026 3:59:45 PM EST | |||
| 285.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:45 PM EST | |||
| 290.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:45 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 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:45 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:45 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:45 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:45 PM EST | |||
| 130.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:45 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:45 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 3/12/2026 3:59:45 PM EST | |||
| 145.00 | 0.00 | 2.09 | 1.05 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.02 | 3/12/2026 3:59:45 PM EST | |||
| 150.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.02 | 3/12/2026 3:59:45 PM EST | |||
| 155.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.02 | 3/12/2026 3:59:45 PM EST | |||
| 160.00 | 0.00 | 2.44 | 1.22 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.03 | 3/12/2026 3:59:45 PM EST | |||
| 165.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.03 | 3/12/2026 3:59:45 PM EST | |||
| 170.00 | 0.00 | 2.69 | 1.35 | % | 0.01 | 0 | 0 | 0.62 | -0.03 | 0.00 | -0.04 | 3/12/2026 3:59:45 PM EST | |||
| 175.00 | 0.00 | 2.90 | 1.45 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | -0.05 | 0.00 | -0.05 | 3/9/2026 | 3/12/2026 3:59:45 PM EST |
| 180.00 | 0.00 | 3.25 | 1.63 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | -0.07 | 0.01 | -0.06 | 3/9/2026 | 3/12/2026 3:59:45 PM EST |
| 185.00 | 0.72 | 3.05 | 1.89 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | -0.11 | 0.01 | -0.08 | 3/9/2026 | 3/12/2026 3:59:45 PM EST |
| 190.00 | 1.15 | 3.60 | 2.38 | % | 0.01 | 0 | 0 | 0.37 | -0.15 | 0.01 | -0.10 | 3/12/2026 3:59:45 PM EST | |||
| 195.00 | 1.76 | 4.40 | 3.08 | % | 0.02 | 0 | 0 | 0.36 | -0.20 | 0.01 | -0.11 | 3/12/2026 3:59:45 PM EST | |||
| 200.00 | 3.45 | 4.55 | 4.00 | 3.59 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.35 | -0.25 | 0.01 | -0.11 | 3/11/2026 | 3/12/2026 3:59:45 PM EST |
| 205.00 | 4.60 | 6.85 | 5.73 | % | 0.03 | 0 | 0 | 0.35 | -0.31 | 0.01 | -0.12 | 3/12/2026 3:59:45 PM EST | |||
| 210.00 | 6.35 | 8.40 | 7.38 | % | 0.04 | 0 | 0 | 0.34 | -0.39 | 0.02 | -0.13 | 3/12/2026 3:59:45 PM EST | |||
| 215.00 | 8.95 | 10.45 | 9.70 | % | 0.05 | 0 | 0 | 0.34 | -0.47 | 0.02 | -0.12 | 3/12/2026 3:59:45 PM EST | |||
| 220.00 | 10.85 | 13.65 | 12.25 | % | 0.06 | 0 | 0 | 0.33 | -0.55 | 0.02 | -0.12 | 3/12/2026 3:59:45 PM EST | |||
| 225.00 | 14.05 | 16.95 | 15.50 | 12.17 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.33 | -0.63 | 0.02 | -0.11 | 3/5/2026 | 3/12/2026 3:59:45 PM EST |
| 230.00 | 17.50 | 20.35 | 18.93 | 15.04 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.32 | -0.71 | 0.01 | -0.10 | 3/5/2026 | 3/12/2026 3:59:45 PM EST |
| 235.00 | 20.95 | 24.20 | 22.58 | % | 0.10 | 0 | 0 | 0.38 | -0.77 | 0.01 | -0.09 | 3/12/2026 3:59:45 PM EST | |||
| 240.00 | 25.15 | 28.35 | 26.75 | % | 0.11 | 0 | 0 | 0.38 | -0.83 | 0.01 | -0.07 | 3/12/2026 3:59:45 PM EST | |||
| 245.00 | 29.60 | 33.10 | 31.35 | % | 0.13 | 0 | 0 | 0.41 | -0.87 | 0.01 | -0.06 | 3/12/2026 3:59:45 PM EST | |||
| 250.00 | 34.60 | 37.65 | 36.13 | % | 0.14 | 0 | 0 | 0.41 | -0.91 | 0.01 | -0.04 | 3/12/2026 3:59:45 PM EST | |||
| 255.00 | 39.25 | 42.45 | 40.85 | % | 0.16 | 0 | 0 | 0.44 | -0.94 | 0.01 | -0.03 | 3/12/2026 3:59:45 PM EST | |||
| 260.00 | 43.70 | 47.70 | 45.70 | % | 0.18 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.02 | 3/12/2026 3:59:45 PM EST | |||
| 265.00 | 48.70 | 52.70 | 50.70 | % | 0.19 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.02 | 3/12/2026 3:59:45 PM EST | |||
| 270.00 | 53.70 | 57.70 | 55.70 | % | 0.21 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 3/12/2026 3:59:45 PM EST | |||
| 275.00 | 58.90 | 62.70 | 60.80 | % | 0.22 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 3/12/2026 3:59:45 PM EST | |||
| 280.00 | 63.85 | 67.70 | 65.78 | % | 0.23 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 3/12/2026 3:59:45 PM EST | |||
| 285.00 | 68.70 | 72.70 | 70.70 | % | 0.25 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:45 PM EST | |||
| 290.00 | 73.70 | 77.70 | 75.70 | % | 0.26 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:45 PM EST |