Options Chain for T-MOBILE US INC COM (TMUS) - $186.32 as of 1/19/2026 10:46:43 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 | 75.40 | 79.20 | 77.30 | 103.10 | 0.00 | 0.00% | 0.70 | 0 | 26 | 0.72 | 0.98 | 0.00 | -0.01 | 10/30/2025 | 1/16/2026 3:59:58 PM EST |
| 115.00 | 71.05 | 73.45 | 72.25 | 99.15 | 0.00 | 0.00% | 0.63 | 0 | 26 | 0.61 | 0.98 | 0.00 | -0.01 | 10/29/2025 | 1/16/2026 3:59:58 PM EST |
| 120.00 | 65.80 | 69.25 | 67.53 | 67.64 | -26.81 | -28.39% | 0.56 | 2 | 1 | 0.62 | 0.97 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 125.00 | 61.70 | 64.65 | 63.18 | 89.70 | 0.00 | 0.00% | 0.51 | 0 | 19 | 0.46 | 0.96 | 0.00 | -0.02 | 10/29/2025 | 1/16/2026 3:59:58 PM EST |
| 130.00 | 56.60 | 59.90 | 58.25 | 62.47 | 0.00 | 0.00% | 0.45 | 0 | 46 | 0.56 | 0.95 | 0.00 | -0.02 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 135.00 | 52.05 | 55.20 | 53.63 | 76.08 | 0.00 | 0.00% | 0.40 | 0 | 53 | 0.43 | 0.93 | 0.00 | -0.02 | 11/21/2025 | 1/16/2026 3:59:58 PM EST |
| 140.00 | 47.45 | 50.55 | 49.00 | 74.45 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.42 | 0.92 | 0.00 | -0.03 | 10/30/2025 | 1/16/2026 3:59:58 PM EST |
| 145.00 | 42.90 | 46.00 | 44.45 | 70.65 | 0.00 | 0.00% | 0.31 | 0 | 10 | 0.40 | 0.90 | 0.00 | -0.03 | 10/29/2025 | 1/16/2026 3:59:58 PM EST |
| 150.00 | 38.60 | 40.65 | 39.63 | 66.20 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.38 | 0.87 | 0.01 | -0.03 | 10/29/2025 | 1/16/2026 3:59:58 PM EST |
| 155.00 | 34.30 | 36.40 | 35.35 | 45.00 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.36 | 0.85 | 0.01 | -0.04 | 1/12/2026 | 1/16/2026 3:59:58 PM EST |
| 160.00 | 30.20 | 32.05 | 31.13 | 31.18 | % | 0.19 | 2 | 0 | 0.35 | 0.81 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 3:59:58 PM EST | |
| 165.00 | 26.30 | 28.30 | 27.30 | 35.72 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.34 | 0.78 | 0.01 | -0.05 | 12/22/2025 | 1/16/2026 3:59:58 PM EST |
| 170.00 | 22.75 | 24.55 | 23.65 | 23.60 | -13.90 | -37.07% | 0.14 | 1 | 5 | 0.33 | 0.73 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 175.00 | 19.30 | 21.15 | 20.23 | 20.20 | -2.20 | -9.83% | 0.12 | 40 | 17 | 0.33 | 0.68 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 180.00 | 16.30 | 17.75 | 17.03 | 17.20 | -3.45 | -16.71% | 0.09 | 4 | 60 | 0.32 | 0.62 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 185.00 | 13.55 | 15.15 | 14.35 | 17.65 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.31 | 0.56 | 0.01 | -0.05 | 1/14/2026 | 1/16/2026 3:59:58 PM EST |
| 190.00 | 11.25 | 12.60 | 11.93 | 12.20 | -2.30 | -15.87% | 0.06 | 3 | 151 | 0.31 | 0.50 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 195.00 | 9.60 | 10.30 | 9.95 | 9.73 | -2.27 | -18.92% | 0.05 | 2 | 59 | 0.31 | 0.43 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 200.00 | 7.55 | 8.40 | 7.98 | 8.10 | -1.95 | -19.41% | 0.04 | 15 | 220 | 0.30 | 0.38 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 210.00 | 5.05 | 5.60 | 5.33 | 5.22 | -1.48 | -22.09% | 0.03 | 23 | 290 | 0.31 | 0.28 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 220.00 | 3.25 | 3.65 | 3.45 | 3.40 | -0.90 | -20.93% | 0.02 | 40 | 386 | 0.31 | 0.20 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 230.00 | 1.86 | 3.25 | 2.56 | 2.38 | -0.49 | -17.08% | 0.01 | 49 | 554 | 0.32 | 0.14 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 240.00 | 1.29 | 2.06 | 1.68 | 1.75 | -0.16 | -8.38% | 0.01 | 1 | 293 | 0.32 | 0.09 | 0.01 | -0.02 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 250.00 | 0.92 | 1.33 | 1.13 | 1.13 | -0.15 | -11.72% | 0.00 | 4 | 93 | 0.33 | 0.06 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 260.00 | 0.64 | 1.14 | 0.89 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.35 | 0.04 | 0.00 | -0.01 | 1/13/2026 | 1/16/2026 3:59:58 PM EST |
| 270.00 | 0.26 | 1.12 | 0.69 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.35 | 0.03 | 0.00 | -0.01 | 1/7/2026 | 1/16/2026 3:59:58 PM EST |
| 280.00 | 0.00 | 0.98 | 0.49 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.41 | 0.01 | 0.00 | -0.01 | 1/14/2026 | 1/16/2026 3:59:58 PM EST |
| 290.00 | 0.01 | 0.89 | 0.45 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.34 | 0.01 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 3:59:58 PM EST |
| 300.00 | 0.04 | 0.62 | 0.33 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.37 | 0.01 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 3:59:58 PM EST |
| 310.00 | 0.01 | 0.78 | 0.40 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 320.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 330.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 340.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 3:59:58 PM EST |
| 350.00 | 0.00 | 0.82 | 0.41 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:58 PM EST |
| 360.00 | 0.00 | 1.05 | 0.53 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 3:59:58 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 | 0.02 | 0.97 | 0.50 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | -0.02 | 0.00 | -0.01 | 12/19/2025 | 1/16/2026 3:59:58 PM EST |
| 115.00 | 0.42 | 0.85 | 0.64 | % | 0.01 | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.01 | 1/16/2026 3:59:58 PM EST | |||
| 120.00 | 0.50 | 0.95 | 0.73 | 0.72 | +0.22 | +44.00% | 0.01 | 2 | 2 | 0.46 | -0.03 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 125.00 | 0.59 | 1.00 | 0.80 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.43 | -0.04 | 0.00 | -0.02 | 1/6/2026 | 1/16/2026 3:59:58 PM EST |
| 130.00 | 0.89 | 1.22 | 1.06 | 1.08 | +0.01 | +0.94% | 0.01 | 2 | 10 | 0.42 | -0.05 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 135.00 | 0.91 | 1.58 | 1.25 | % | 0.01 | 0 | 0 | 0.41 | -0.07 | 0.00 | -0.02 | 1/16/2026 3:59:58 PM EST | |||
| 140.00 | 1.33 | 1.74 | 1.54 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.39 | -0.08 | 0.00 | -0.03 | 1/13/2026 | 1/16/2026 3:59:58 PM EST |
| 145.00 | 1.73 | 2.20 | 1.97 | 2.00 | +0.43 | +27.39% | 0.01 | 3 | 18 | 0.37 | -0.10 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 150.00 | 2.26 | 2.76 | 2.51 | 2.04 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.36 | -0.13 | 0.01 | -0.03 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 155.00 | 2.88 | 3.25 | 3.07 | 3.16 | +0.41 | +14.91% | 0.02 | 31 | 8 | 0.35 | -0.15 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 160.00 | 2.68 | 4.15 | 3.42 | 4.03 | +0.77 | +23.62% | 0.02 | 19 | 5 | 0.32 | -0.19 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 165.00 | 4.70 | 5.50 | 5.10 | 4.39 | +0.24 | +5.79% | 0.03 | 1 | 37 | 0.34 | -0.22 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 170.00 | 5.90 | 6.70 | 6.30 | 6.54 | +1.39 | +26.99% | 0.04 | 1,325 | 110 | 0.33 | -0.27 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 175.00 | 7.50 | 8.40 | 7.95 | 7.90 | +1.40 | +21.54% | 0.05 | 4 | 148 | 0.32 | -0.32 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 180.00 | 9.35 | 10.35 | 9.85 | 9.90 | +1.75 | +21.48% | 0.05 | 83 | 118 | 0.32 | -0.38 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 185.00 | 11.60 | 12.50 | 12.05 | 12.25 | +2.30 | +23.12% | 0.07 | 12 | 102 | 0.31 | -0.44 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 190.00 | 12.60 | 15.00 | 13.80 | 15.11 | +2.85 | +23.25% | 0.07 | 9 | 95 | 0.29 | -0.50 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 195.00 | 16.15 | 18.20 | 17.18 | 16.53 | +1.43 | +9.47% | 0.09 | 3 | 293 | 0.30 | -0.57 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 200.00 | 19.10 | 21.55 | 20.33 | 19.44 | +1.30 | +7.17% | 0.10 | 33 | 292 | 0.30 | -0.62 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 210.00 | 27.20 | 28.90 | 28.05 | 20.15 | 0.00 | 0.00% | 0.13 | 0 | 971 | 0.31 | -0.72 | 0.01 | -0.05 | 1/8/2026 | 1/16/2026 3:59:58 PM EST |
| 220.00 | 35.20 | 37.35 | 36.28 | 22.85 | 0.00 | 0.00% | 0.16 | 0 | 28 | 0.32 | -0.80 | 0.01 | -0.04 | 12/29/2025 | 1/16/2026 3:59:58 PM EST |
| 230.00 | 44.20 | 46.60 | 45.40 | 45.00 | +9.50 | +26.77% | 0.20 | 1 | 356 | 0.33 | -0.86 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 240.00 | 53.65 | 56.00 | 54.83 | 33.30 | 0.00 | 0.00% | 0.23 | 0 | 100 | 0.34 | -0.91 | 0.01 | -0.02 | 11/11/2025 | 1/16/2026 3:59:58 PM EST |
| 250.00 | 63.25 | 65.50 | 64.38 | 59.70 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.44 | -0.94 | 0.00 | -0.02 | 1/14/2026 | 1/16/2026 3:59:58 PM EST |
| 260.00 | 73.05 | 75.40 | 74.23 | 37.70 | 0.00 | 0.00% | 0.29 | 0 | 100 | 0.47 | -0.96 | 0.00 | -0.01 | 10/8/2025 | 1/16/2026 3:59:58 PM EST |
| 270.00 | 81.80 | 85.35 | 83.58 | % | 0.31 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.01 | 1/16/2026 3:59:58 PM EST | |||
| 280.00 | 91.65 | 95.55 | 93.60 | % | 0.33 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 1/16/2026 3:59:58 PM EST | |||
| 290.00 | 101.60 | 105.50 | 103.55 | % | 0.36 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 300.00 | 111.60 | 115.50 | 113.55 | % | 0.38 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 310.00 | 121.60 | 125.50 | 123.55 | % | 0.40 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 320.00 | 131.60 | 135.50 | 133.55 | % | 0.42 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 330.00 | 141.60 | 145.50 | 143.55 | % | 0.44 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 340.00 | 151.60 | 155.45 | 153.53 | % | 0.45 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 350.00 | 161.60 | 165.60 | 163.60 | % | 0.47 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 360.00 | 171.60 | 175.50 | 173.55 | % | 0.48 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST |