Options Chain for T-MOBILE US INC COM (TMUS) - $201.40 as of 4/3/2026 4:00:40 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 | 65.30 | 69.30 | 67.30 | % | 0.50 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 4/2/2026 3:59:56 PM EST | |||
| 140.00 | 60.40 | 64.20 | 62.30 | % | 0.45 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 4/2/2026 3:59:56 PM EST | |||
| 145.00 | 55.60 | 59.30 | 57.45 | % | 0.40 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 4/2/2026 3:59:56 PM EST | |||
| 150.00 | 51.00 | 54.50 | 52.75 | % | 0.35 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.03 | 4/2/2026 3:59:56 PM EST | |||
| 155.00 | 46.30 | 49.70 | 48.00 | % | 0.31 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.03 | 4/2/2026 3:59:56 PM EST | |||
| 160.00 | 42.00 | 44.80 | 43.40 | % | 0.27 | 0 | 0 | 0.41 | 0.96 | 0.00 | -0.04 | 4/2/2026 3:59:56 PM EST | |||
| 165.00 | 37.10 | 40.20 | 38.65 | % | 0.23 | 0 | 0 | 0.40 | 0.94 | 0.00 | -0.05 | 4/2/2026 3:59:56 PM EST | |||
| 170.00 | 32.30 | 35.60 | 33.95 | % | 0.20 | 0 | 0 | 0.38 | 0.91 | 0.01 | -0.06 | 4/2/2026 3:59:56 PM EST | |||
| 175.00 | 28.30 | 31.20 | 29.75 | % | 0.17 | 0 | 0 | 0.38 | 0.87 | 0.01 | -0.08 | 4/2/2026 3:59:56 PM EST | |||
| 180.00 | 23.70 | 27.00 | 25.35 | % | 0.14 | 0 | 0 | 0.36 | 0.83 | 0.01 | -0.09 | 4/2/2026 3:59:56 PM EST | |||
| 185.00 | 19.30 | 23.00 | 21.15 | % | 0.11 | 0 | 0 | 0.34 | 0.77 | 0.01 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 190.00 | 16.60 | 19.30 | 17.95 | % | 0.09 | 0 | 0 | 0.36 | 0.71 | 0.01 | -0.11 | 4/2/2026 3:59:56 PM EST | |||
| 195.00 | 13.20 | 16.00 | 14.60 | % | 0.07 | 0 | 0 | 0.35 | 0.64 | 0.01 | -0.12 | 4/2/2026 3:59:56 PM EST | |||
| 200.00 | 9.70 | 13.20 | 11.45 | % | 0.06 | 0 | 0 | 0.33 | 0.57 | 0.02 | -0.12 | 4/2/2026 3:59:56 PM EST | |||
| 205.00 | 7.10 | 10.70 | 8.90 | % | 0.04 | 0 | 0 | 0.33 | 0.49 | 0.02 | -0.11 | 4/2/2026 3:59:56 PM EST | |||
| 210.00 | 5.90 | 8.60 | 7.25 | % | 0.03 | 0 | 0 | 0.34 | 0.41 | 0.02 | -0.11 | 4/2/2026 3:59:56 PM EST | |||
| 215.00 | 3.60 | 6.80 | 5.20 | % | 0.02 | 0 | 0 | 0.33 | 0.33 | 0.02 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 220.00 | 2.20 | 3.70 | 2.95 | % | 0.01 | 0 | 0 | 0.33 | 0.26 | 0.01 | -0.08 | 4/2/2026 3:59:56 PM EST | |||
| 225.00 | 1.25 | 4.70 | 2.98 | % | 0.01 | 0 | 0 | 0.33 | 0.20 | 0.01 | -0.07 | 4/2/2026 3:59:56 PM EST | |||
| 230.00 | 0.10 | 4.30 | 2.20 | % | 0.01 | 0 | 0 | 0.30 | 0.14 | 0.01 | -0.05 | 4/2/2026 3:59:56 PM EST | |||
| 235.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | 0.47 | 0.10 | 0.01 | -0.04 | 4/2/2026 3:59:56 PM EST | |||
| 240.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.50 | 0.07 | 0.01 | -0.03 | 4/2/2026 3:59:56 PM EST | |||
| 245.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.53 | 0.05 | 0.00 | -0.02 | 4/2/2026 3:59:56 PM EST | |||
| 250.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.56 | 0.03 | 0.00 | -0.02 | 4/2/2026 3:59:56 PM EST | |||
| 255.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.01 | 4/2/2026 3:59:56 PM EST | |||
| 260.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 4/2/2026 3:59:56 PM EST | |||
| 265.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 4/2/2026 3:59:56 PM EST | |||
| 270.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 275.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 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 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 4/2/2026 3:59:56 PM EST | |||
| 140.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.02 | 4/2/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.02 | 4/2/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.03 | 4/2/2026 3:59:56 PM EST | |||
| 155.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.03 | 4/2/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 0.66 | -0.04 | 0.00 | -0.04 | 4/2/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | 0.61 | -0.06 | 0.00 | -0.05 | 4/2/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.56 | -0.09 | 0.01 | -0.06 | 4/2/2026 3:59:56 PM EST | |||
| 175.00 | 0.45 | 4.60 | 2.53 | % | 0.01 | 0 | 0 | 0.39 | -0.13 | 0.01 | -0.08 | 4/2/2026 3:59:56 PM EST | |||
| 180.00 | 1.25 | 5.10 | 3.18 | % | 0.02 | 0 | 0 | 0.38 | -0.17 | 0.01 | -0.09 | 4/2/2026 3:59:56 PM EST | |||
| 185.00 | 2.30 | 5.80 | 4.05 | % | 0.02 | 0 | 0 | 0.37 | -0.23 | 0.01 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 190.00 | 3.70 | 6.80 | 5.25 | % | 0.03 | 0 | 0 | 0.36 | -0.29 | 0.01 | -0.11 | 4/2/2026 3:59:56 PM EST | |||
| 195.00 | 5.30 | 9.10 | 7.20 | % | 0.04 | 0 | 0 | 0.36 | -0.36 | 0.01 | -0.12 | 4/2/2026 3:59:56 PM EST | |||
| 200.00 | 7.00 | 10.10 | 8.55 | % | 0.04 | 0 | 0 | 0.33 | -0.43 | 0.02 | -0.12 | 4/2/2026 3:59:56 PM EST | |||
| 205.00 | 9.50 | 13.30 | 11.40 | % | 0.06 | 0 | 0 | 0.34 | -0.51 | 0.02 | -0.11 | 4/2/2026 3:59:56 PM EST | |||
| 210.00 | 12.60 | 16.20 | 14.40 | % | 0.07 | 0 | 0 | 0.34 | -0.59 | 0.02 | -0.11 | 4/2/2026 3:59:56 PM EST | |||
| 215.00 | 15.60 | 19.40 | 17.50 | % | 0.08 | 0 | 0 | 0.33 | -0.67 | 0.02 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 220.00 | 19.60 | 22.90 | 21.25 | % | 0.10 | 0 | 0 | 0.33 | -0.74 | 0.01 | -0.08 | 4/2/2026 3:59:56 PM EST | |||
| 225.00 | 23.90 | 26.60 | 25.25 | % | 0.11 | 0 | 0 | 0.31 | -0.80 | 0.01 | -0.07 | 4/2/2026 3:59:56 PM EST | |||
| 230.00 | 28.10 | 31.40 | 29.75 | % | 0.13 | 0 | 0 | 0.42 | -0.86 | 0.01 | -0.05 | 4/2/2026 3:59:56 PM EST | |||
| 235.00 | 32.60 | 35.90 | 34.25 | % | 0.15 | 0 | 0 | 0.42 | -0.90 | 0.01 | -0.04 | 4/2/2026 3:59:56 PM EST | |||
| 240.00 | 37.40 | 40.60 | 39.00 | % | 0.16 | 0 | 0 | 0.43 | -0.93 | 0.01 | -0.03 | 4/2/2026 3:59:56 PM EST | |||
| 245.00 | 41.90 | 45.90 | 43.90 | % | 0.18 | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.02 | 4/2/2026 3:59:56 PM EST | |||
| 250.00 | 46.80 | 50.80 | 48.80 | % | 0.20 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.02 | 4/2/2026 3:59:56 PM EST | |||
| 255.00 | 51.80 | 55.80 | 53.80 | % | 0.21 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 4/2/2026 3:59:56 PM EST | |||
| 260.00 | 56.80 | 60.80 | 58.80 | % | 0.23 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 4/2/2026 3:59:56 PM EST | |||
| 265.00 | 61.50 | 65.80 | 63.65 | % | 0.24 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 4/2/2026 3:59:56 PM EST | |||
| 270.00 | 66.50 | 70.80 | 68.65 | % | 0.25 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST | |||
| 275.00 | 71.70 | 75.80 | 73.75 | % | 0.27 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:56 PM EST |