Options Chain for T-MOBILE US INC COM (TMUS) - $210.03 as of 4/1/2026 1:48:15 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 | 93.00 | 96.90 | 94.95 | 103.10 | 0.00 | 0.00% | 0.86 | 0 | 26 | 1.30 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 4/1/2026 4:00:03 PM EST |
| 115.00 | 88.00 | 91.90 | 89.95 | 99.15 | 0.00 | 0.00% | 0.78 | 0 | 26 | 1.22 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 4/1/2026 4:00:03 PM EST |
| 120.00 | 83.00 | 87.00 | 85.00 | 78.58 | 0.00 | 0.00% | 0.71 | 0 | 2 | 1.15 | 1.00 | 0.00 | -0.01 | 2/3/2026 | 4/1/2026 4:00:03 PM EST |
| 125.00 | 78.00 | 82.10 | 80.05 | 89.70 | 0.00 | 0.00% | 0.64 | 0 | 19 | 1.09 | 1.00 | 0.00 | -0.01 | 10/29/2025 | 4/1/2026 4:00:03 PM EST |
| 130.00 | 73.10 | 77.10 | 75.10 | 89.50 | 0.00 | 0.00% | 0.58 | 0 | 46 | 1.02 | 1.00 | 0.00 | -0.02 | 2/12/2026 | 4/1/2026 4:00:03 PM EST |
| 135.00 | 68.20 | 72.20 | 70.20 | 76.08 | 0.00 | 0.00% | 0.52 | 0 | 53 | 0.96 | 1.00 | 0.00 | -0.02 | 11/21/2025 | 4/1/2026 4:00:03 PM EST |
| 140.00 | 63.10 | 67.40 | 65.25 | 74.45 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.91 | 0.99 | 0.00 | -0.02 | 10/30/2025 | 4/1/2026 4:00:03 PM EST |
| 145.00 | 58.20 | 62.50 | 60.35 | 70.65 | 0.00 | 0.00% | 0.42 | 0 | 10 | 0.82 | 0.98 | 0.00 | -0.04 | 10/29/2025 | 4/1/2026 4:00:03 PM EST |
| 150.00 | 53.50 | 57.60 | 55.55 | 65.29 | 0.00 | 0.00% | 0.37 | 0 | 5 | 0.76 | 0.97 | 0.00 | -0.05 | 2/20/2026 | 4/1/2026 4:00:03 PM EST |
| 155.00 | 48.70 | 52.70 | 50.70 | 67.73 | 0.00 | 0.00% | 0.33 | 0 | 7 | 0.70 | 0.96 | 0.00 | -0.06 | 2/17/2026 | 4/1/2026 4:00:03 PM EST |
| 160.00 | 43.90 | 47.90 | 45.90 | 54.11 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.66 | 0.94 | 0.00 | -0.07 | 3/26/2026 | 4/1/2026 4:00:03 PM EST |
| 165.00 | 39.20 | 43.20 | 41.20 | 54.37 | 0.00 | 0.00% | 0.25 | 0 | 9 | 0.62 | 0.92 | 0.00 | -0.08 | 2/12/2026 | 4/1/2026 4:00:03 PM EST |
| 170.00 | 35.10 | 38.50 | 36.80 | 52.00 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.57 | 0.89 | 0.01 | -0.10 | 2/17/2026 | 4/1/2026 4:00:03 PM EST |
| 175.00 | 30.60 | 33.80 | 32.20 | 40.25 | 0.00 | 0.00% | 0.18 | 0 | 18 | 0.40 | 0.86 | 0.01 | -0.11 | 3/30/2026 | 4/1/2026 4:00:03 PM EST |
| 180.00 | 26.30 | 29.10 | 27.70 | 32.25 | 0.00 | 0.00% | 0.15 | 0 | 59 | 0.39 | 0.83 | 0.01 | -0.11 | 3/23/2026 | 4/1/2026 4:00:03 PM EST |
| 185.00 | 21.90 | 24.90 | 23.40 | 27.08 | 0.00 | 0.00% | 0.13 | 0 | 200 | 0.37 | 0.78 | 0.01 | -0.12 | 3/31/2026 | 4/1/2026 4:00:03 PM EST |
| 190.00 | 19.10 | 20.10 | 19.60 | 19.00 | 0.00 | 0.00% | 0.10 | 0 | 277 | 0.37 | 0.74 | 0.01 | -0.13 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 195.00 | 13.70 | 17.40 | 15.55 | 22.35 | 0.00 | 0.00% | 0.08 | 0 | 204 | 0.34 | 0.68 | 0.01 | -0.13 | 3/27/2026 | 4/1/2026 4:00:03 PM EST |
| 200.00 | 12.20 | 12.80 | 12.50 | 12.90 | 0.00 | 0.00% | 0.06 | 0 | 628 | 0.34 | 0.61 | 0.02 | -0.13 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 210.00 | 7.00 | 7.60 | 7.30 | 7.31 | 0.00 | 0.00% | 0.03 | 0 | 2,435 | 0.33 | 0.44 | 0.02 | -0.12 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 220.00 | 3.60 | 4.20 | 3.90 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 1,934 | 0.32 | 0.27 | 0.02 | -0.09 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 230.00 | 1.80 | 2.15 | 1.98 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 947 | 0.32 | 0.15 | 0.01 | -0.06 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 240.00 | 0.20 | 1.80 | 1.00 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1,023 | 0.31 | 0.08 | 0.01 | -0.04 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 250.00 | 0.20 | 1.60 | 0.90 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 1,600 | 0.36 | 0.04 | 0.00 | -0.02 | 3/31/2026 | 4/1/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 1.50 | 0.75 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.50 | 0.01 | 0.00 | -0.01 | 3/31/2026 | 4/1/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 2.35 | 1.18 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.62 | 0.01 | 0.00 | 0.00 | 3/18/2026 | 4/1/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.67 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/1/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 0.55 | 0.28 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.54 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 4/1/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.76 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 4/1/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 4/1/2026 4:00:03 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 4/1/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 4/1/2026 4:00:03 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 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.25 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 4/1/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 4/1/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.11 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 4/1/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 2.25 | 1.13 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.04 | 0.00 | 0.00 | -0.01 | 1/6/2026 | 4/1/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 2.30 | 1.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.98 | 0.00 | 0.00 | -0.02 | 3/26/2026 | 4/1/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 2.35 | 1.18 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.92 | 0.00 | 0.00 | -0.02 | 2/23/2026 | 4/1/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 2.40 | 1.20 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 178 | 0.86 | -0.01 | 0.00 | -0.02 | 3/24/2026 | 4/1/2026 4:00:03 PM EST |
| 145.00 | 0.05 | 2.50 | 1.28 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 230 | 0.61 | -0.02 | 0.00 | -0.04 | 3/30/2026 | 4/1/2026 4:00:03 PM EST |
| 150.00 | 0.05 | 1.65 | 0.85 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.52 | -0.03 | 0.00 | -0.05 | 3/23/2026 | 4/1/2026 4:00:03 PM EST |
| 155.00 | 0.10 | 1.05 | 0.58 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.46 | -0.04 | 0.00 | -0.06 | 3/27/2026 | 4/1/2026 4:00:03 PM EST |
| 160.00 | 0.45 | 1.75 | 1.10 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.49 | -0.06 | 0.00 | -0.07 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 165.00 | 0.15 | 1.80 | 0.98 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 191 | 0.42 | -0.08 | 0.00 | -0.08 | 3/27/2026 | 4/1/2026 4:00:03 PM EST |
| 170.00 | 0.30 | 1.85 | 1.08 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 588 | 0.39 | -0.11 | 0.01 | -0.10 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 175.00 | 1.40 | 2.20 | 1.80 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 537 | 0.41 | -0.14 | 0.01 | -0.11 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 180.00 | 2.25 | 4.10 | 3.18 | 2.87 | 0.00 | 0.00% | 0.02 | 0 | 224 | 0.44 | -0.17 | 0.01 | -0.11 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 185.00 | 2.90 | 3.40 | 3.15 | 3.24 | 0.00 | 0.00% | 0.02 | 0 | 209 | 0.38 | -0.22 | 0.01 | -0.12 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 190.00 | 3.90 | 4.40 | 4.15 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 436 | 0.37 | -0.26 | 0.01 | -0.13 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 195.00 | 5.30 | 5.80 | 5.55 | 5.55 | 0.00 | 0.00% | 0.03 | 0 | 1,179 | 0.36 | -0.32 | 0.01 | -0.13 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 200.00 | 7.10 | 7.60 | 7.35 | 7.40 | 0.00 | 0.00% | 0.04 | 0 | 559 | 0.35 | -0.39 | 0.02 | -0.13 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 210.00 | 12.00 | 12.50 | 12.25 | 11.90 | 0.00 | 0.00% | 0.06 | 0 | 1,420 | 0.33 | -0.56 | 0.02 | -0.12 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 220.00 | 18.60 | 19.50 | 19.05 | 18.60 | 0.00 | 0.00% | 0.09 | 0 | 216 | 0.34 | -0.73 | 0.02 | -0.09 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 230.00 | 25.10 | 29.10 | 27.10 | 27.10 | 0.00 | 0.00% | 0.12 | 0 | 291 | 0.43 | -0.85 | 0.01 | -0.06 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 240.00 | 34.10 | 38.20 | 36.15 | 27.25 | 0.00 | 0.00% | 0.15 | 0 | 109 | 0.46 | -0.92 | 0.01 | -0.04 | 2/13/2026 | 4/1/2026 4:00:03 PM EST |
| 250.00 | 43.80 | 47.80 | 45.80 | 30.57 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.51 | -0.96 | 0.00 | -0.02 | 3/4/2026 | 4/1/2026 4:00:03 PM EST |
| 260.00 | 53.80 | 57.90 | 55.85 | 73.15 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 1/28/2026 | 4/1/2026 4:00:03 PM EST |
| 270.00 | 63.80 | 67.80 | 65.80 | 54.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 3/13/2026 | 4/1/2026 4:00:03 PM EST |
| 280.00 | 73.80 | 77.90 | 75.85 | % | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 290.00 | 83.80 | 87.90 | 85.85 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 300.00 | 93.80 | 97.80 | 95.80 | % | 0.32 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 310.00 | 103.80 | 107.90 | 105.85 | % | 0.34 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 320.00 | 113.80 | 117.90 | 115.85 | % | 0.36 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 330.00 | 123.80 | 127.90 | 125.85 | % | 0.38 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 340.00 | 133.80 | 137.90 | 135.85 | % | 0.40 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 350.00 | 143.80 | 147.50 | 145.65 | % | 0.42 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 360.00 | 153.80 | 157.50 | 155.65 | % | 0.43 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST |