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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 68.20 | 71.85 | 70.03 | % | 0.48 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 3/12/2026 3:59:45 PM EST | |||
| 150.00 | 63.80 | 66.95 | 65.38 | % | 0.44 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 3/12/2026 3:59:45 PM EST | |||
| 155.00 | 59.05 | 62.05 | 60.55 | % | 0.39 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 3/12/2026 3:59:45 PM EST | |||
| 160.00 | 54.15 | 57.20 | 55.68 | % | 0.35 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.03 | 3/12/2026 3:59:45 PM EST | |||
| 165.00 | 49.35 | 52.35 | 50.85 | % | 0.31 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.03 | 3/12/2026 3:59:45 PM EST | |||
| 170.00 | 44.35 | 47.60 | 45.98 | % | 0.27 | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.04 | 3/12/2026 3:59:45 PM EST | |||
| 175.00 | 39.85 | 43.00 | 41.43 | % | 0.24 | 0 | 0 | 0.55 | 0.95 | 0.00 | -0.05 | 3/12/2026 3:59:45 PM EST | |||
| 180.00 | 35.05 | 38.15 | 36.60 | % | 0.20 | 0 | 0 | 0.35 | 0.92 | 0.01 | -0.06 | 3/12/2026 3:59:45 PM EST | |||
| 185.00 | 30.65 | 33.60 | 32.13 | % | 0.17 | 0 | 0 | 0.33 | 0.89 | 0.01 | -0.08 | 3/12/2026 3:59:45 PM EST | |||
| 190.00 | 26.45 | 29.25 | 27.85 | % | 0.15 | 0 | 0 | 0.34 | 0.85 | 0.01 | -0.09 | 3/12/2026 3:59:45 PM EST | |||
| 195.00 | 22.40 | 25.60 | 24.00 | % | 0.12 | 0 | 0 | 0.35 | 0.80 | 0.01 | -0.10 | 3/12/2026 3:59:45 PM EST | |||
| 200.00 | 18.70 | 21.80 | 20.25 | % | 0.10 | 0 | 0 | 0.35 | 0.74 | 0.01 | -0.11 | 3/12/2026 3:59:45 PM EST | |||
| 205.00 | 14.95 | 18.30 | 16.63 | % | 0.08 | 0 | 0 | 0.34 | 0.68 | 0.01 | -0.12 | 3/12/2026 3:59:45 PM EST | |||
| 210.00 | 11.95 | 14.75 | 13.35 | % | 0.06 | 0 | 0 | 0.33 | 0.61 | 0.01 | -0.12 | 3/12/2026 3:59:45 PM EST | |||
| 215.00 | 9.05 | 12.10 | 10.58 | % | 0.05 | 0 | 0 | 0.32 | 0.54 | 0.02 | -0.12 | 3/12/2026 3:59:45 PM EST | |||
| 220.00 | 6.60 | 9.20 | 7.90 | 8.34 | % | 0.04 | 1 | 0 | 0.31 | 0.46 | 0.02 | -0.11 | 3/12/2026 | 3/12/2026 3:59:45 PM EST | |
| 225.00 | 4.55 | 8.25 | 6.40 | % | 0.03 | 0 | 0 | 0.32 | 0.38 | 0.02 | -0.11 | 3/12/2026 3:59:45 PM EST | |||
| 230.00 | 2.84 | 6.25 | 4.55 | % | 0.02 | 0 | 0 | 0.31 | 0.31 | 0.01 | -0.09 | 3/12/2026 3:59:45 PM EST | |||
| 235.00 | 1.59 | 5.25 | 3.42 | % | 0.01 | 0 | 0 | 0.31 | 0.24 | 0.01 | -0.08 | 3/12/2026 3:59:45 PM EST | |||
| 240.00 | 0.60 | 4.40 | 2.50 | % | 0.01 | 0 | 0 | 0.30 | 0.18 | 0.01 | -0.07 | 3/12/2026 3:59:45 PM EST | |||
| 245.00 | 0.11 | 3.85 | 1.98 | % | 0.01 | 0 | 0 | 0.29 | 0.13 | 0.01 | -0.05 | 3/12/2026 3:59:45 PM EST | |||
| 250.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.43 | 0.10 | 0.01 | -0.04 | 3/12/2026 3:59:45 PM EST | |||
| 255.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.45 | 0.07 | 0.01 | -0.03 | 3/12/2026 3:59:45 PM EST | |||
| 260.00 | 0.00 | 2.84 | 1.42 | % | 0.01 | 0 | 0 | 0.47 | 0.05 | 0.00 | -0.02 | 3/12/2026 3:59:45 PM EST | |||
| 265.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.02 | 3/12/2026 3:59:45 PM EST | |||
| 270.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.01 | 3/12/2026 3:59:45 PM EST | |||
| 275.00 | 0.00 | 2.46 | 1.23 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 3/12/2026 3:59:45 PM EST | |||
| 280.00 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 3/12/2026 3:59:45 PM EST | |||
| 285.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 3/12/2026 3:59:45 PM EST | |||
| 150.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 3/12/2026 3:59:45 PM EST | |||
| 155.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.02 | 3/12/2026 3:59:45 PM EST | |||
| 160.00 | 0.00 | 2.57 | 1.29 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.03 | 3/12/2026 3:59:45 PM EST | |||
| 165.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.03 | 3/12/2026 3:59:45 PM EST | |||
| 170.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.58 | -0.03 | 0.00 | -0.04 | 3/12/2026 3:59:45 PM EST | |||
| 175.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.55 | -0.05 | 0.00 | -0.05 | 3/12/2026 3:59:45 PM EST | |||
| 180.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.52 | -0.08 | 0.01 | -0.06 | 3/12/2026 3:59:45 PM EST | |||
| 185.00 | 0.20 | 4.05 | 2.13 | % | 0.01 | 0 | 0 | 0.36 | -0.11 | 0.01 | -0.08 | 3/12/2026 3:59:45 PM EST | |||
| 190.00 | 0.80 | 4.70 | 2.75 | % | 0.01 | 0 | 0 | 0.36 | -0.15 | 0.01 | -0.09 | 3/12/2026 3:59:45 PM EST | |||
| 195.00 | 2.03 | 5.60 | 3.82 | % | 0.02 | 0 | 0 | 0.37 | -0.20 | 0.01 | -0.10 | 3/12/2026 3:59:45 PM EST | |||
| 200.00 | 3.40 | 6.65 | 5.03 | % | 0.03 | 0 | 0 | 0.36 | -0.26 | 0.01 | -0.11 | 3/12/2026 3:59:45 PM EST | |||
| 205.00 | 4.15 | 8.15 | 6.15 | % | 0.03 | 0 | 0 | 0.34 | -0.32 | 0.01 | -0.12 | 3/12/2026 3:59:45 PM EST | |||
| 210.00 | 6.10 | 10.05 | 8.08 | % | 0.04 | 0 | 0 | 0.34 | -0.39 | 0.01 | -0.12 | 3/12/2026 3:59:45 PM EST | |||
| 215.00 | 8.40 | 11.30 | 9.85 | % | 0.05 | 0 | 0 | 0.32 | -0.46 | 0.02 | -0.12 | 3/12/2026 3:59:45 PM EST | |||
| 220.00 | 11.40 | 14.55 | 12.98 | % | 0.06 | 0 | 0 | 0.33 | -0.54 | 0.02 | -0.11 | 3/12/2026 3:59:45 PM EST | |||
| 225.00 | 14.40 | 17.50 | 15.95 | % | 0.07 | 0 | 0 | 0.33 | -0.62 | 0.02 | -0.11 | 3/12/2026 3:59:45 PM EST | |||
| 230.00 | 17.95 | 20.85 | 19.40 | % | 0.08 | 0 | 0 | 0.32 | -0.69 | 0.01 | -0.09 | 3/12/2026 3:59:45 PM EST | |||
| 235.00 | 21.95 | 24.60 | 23.28 | % | 0.10 | 0 | 0 | 0.32 | -0.76 | 0.01 | -0.08 | 3/12/2026 3:59:45 PM EST | |||
| 240.00 | 25.85 | 28.65 | 27.25 | % | 0.11 | 0 | 0 | 0.37 | -0.82 | 0.01 | -0.07 | 3/12/2026 3:59:45 PM EST | |||
| 245.00 | 30.25 | 32.95 | 31.60 | % | 0.13 | 0 | 0 | 0.38 | -0.87 | 0.01 | -0.05 | 3/12/2026 3:59:45 PM EST | |||
| 250.00 | 34.90 | 37.50 | 36.20 | % | 0.14 | 0 | 0 | 0.38 | -0.90 | 0.01 | -0.04 | 3/12/2026 3:59:45 PM EST | |||
| 255.00 | 39.40 | 42.25 | 40.83 | % | 0.16 | 0 | 0 | 0.40 | -0.93 | 0.01 | -0.03 | 3/12/2026 3:59:45 PM EST | |||
| 260.00 | 44.25 | 47.90 | 46.08 | % | 0.18 | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.02 | 3/12/2026 3:59:45 PM EST | |||
| 265.00 | 49.10 | 52.65 | 50.88 | % | 0.19 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.02 | 3/12/2026 3:59:45 PM EST | |||
| 270.00 | 54.05 | 57.70 | 55.88 | % | 0.21 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 3/12/2026 3:59:45 PM EST | |||
| 275.00 | 59.05 | 62.70 | 60.88 | % | 0.22 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 3/12/2026 3:59:45 PM EST | |||
| 280.00 | 64.10 | 67.70 | 65.90 | % | 0.24 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 3/12/2026 3:59:45 PM EST | |||
| 285.00 | 69.15 | 72.45 | 70.80 | % | 0.25 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 3/12/2026 3:59:45 PM EST |