Options Chain for T-MOBILE US INC COM (TMUS) - $198.50 as of 4/10/2026 5:26:01 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 | 78.50 | 82.60 | 80.55 | % | 0.73 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 115.00 | 73.50 | 77.70 | 75.60 | % | 0.66 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 120.00 | 68.50 | 72.70 | 70.60 | % | 0.59 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 125.00 | 63.60 | 67.80 | 65.70 | % | 0.53 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 130.00 | 59.00 | 62.80 | 60.90 | % | 0.47 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 135.00 | 54.10 | 57.60 | 55.85 | % | 0.41 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 140.00 | 49.40 | 52.60 | 51.00 | % | 0.36 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 4/14/2026 3:59:47 PM EST | |||
| 145.00 | 44.40 | 47.70 | 46.05 | % | 0.32 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.01 | 4/14/2026 3:59:47 PM EST | |||
| 150.00 | 40.20 | 42.80 | 41.50 | % | 0.28 | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.02 | 4/14/2026 3:59:47 PM EST | |||
| 155.00 | 35.30 | 38.10 | 36.70 | % | 0.24 | 0 | 0 | 0.43 | 0.92 | 0.00 | -0.05 | 4/14/2026 3:59:47 PM EST | |||
| 160.00 | 30.80 | 33.40 | 32.10 | % | 0.20 | 0 | 0 | 0.43 | 0.89 | 0.01 | -0.06 | 4/14/2026 3:59:47 PM EST | |||
| 165.00 | 26.30 | 28.20 | 27.25 | % | 0.17 | 0 | 0 | 0.39 | 0.86 | 0.01 | -0.07 | 4/14/2026 3:59:47 PM EST | |||
| 170.00 | 21.40 | 24.50 | 22.95 | % | 0.14 | 0 | 0 | 0.37 | 0.81 | 0.01 | -0.08 | 4/14/2026 3:59:47 PM EST | |||
| 175.00 | 17.60 | 20.80 | 19.20 | % | 0.11 | 0 | 0 | 0.38 | 0.76 | 0.01 | -0.09 | 4/14/2026 3:59:47 PM EST | |||
| 180.00 | 13.50 | 15.70 | 14.60 | 15.00 | % | 0.08 | 2 | 0 | 0.33 | 0.69 | 0.01 | -0.10 | 4/14/2026 | 4/14/2026 3:59:47 PM EST | |
| 185.00 | 11.00 | 12.90 | 11.95 | % | 0.06 | 0 | 0 | 0.35 | 0.61 | 0.02 | -0.10 | 4/14/2026 3:59:47 PM EST | |||
| 190.00 | 8.10 | 9.50 | 8.80 | 9.00 | -0.95 | -9.55% | 0.05 | 4 | 1 | 0.33 | 0.53 | 0.02 | -0.10 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 195.00 | 5.80 | 7.20 | 6.50 | 7.50 | 0.00 | 0.00% | 0.03 | 0 | 62 | 0.32 | 0.43 | 0.02 | -0.10 | 4/13/2026 | 4/14/2026 3:59:47 PM EST |
| 200.00 | 4.10 | 5.20 | 4.65 | 4.65 | % | 0.02 | 4 | 0 | 0.32 | 0.35 | 0.02 | -0.09 | 4/14/2026 | 4/14/2026 3:59:47 PM EST | |
| 205.00 | 3.20 | 4.00 | 3.60 | 3.40 | -1.90 | -35.85% | 0.02 | 1 | 1 | 0.33 | 0.27 | 0.02 | -0.08 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 210.00 | 2.05 | 2.85 | 2.45 | 2.45 | -0.34 | -12.19% | 0.01 | 20 | 1 | 0.33 | 0.21 | 0.01 | -0.07 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 215.00 | 1.10 | 2.10 | 1.60 | % | 0.01 | 0 | 0 | 0.32 | 0.16 | 0.01 | -0.06 | 4/14/2026 3:59:47 PM EST | |||
| 220.00 | 0.90 | 1.80 | 1.35 | 1.12 | -0.44 | -28.21% | 0.01 | 1 | 1 | 0.34 | 0.12 | 0.01 | -0.05 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 225.00 | 0.35 | 2.80 | 1.58 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | 0.09 | 0.01 | -0.04 | 4/9/2026 | 4/14/2026 3:59:47 PM EST |
| 230.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.51 | 0.06 | 0.01 | -0.03 | 4/14/2026 3:59:47 PM EST | |||
| 235.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.53 | 0.04 | 0.00 | -0.02 | 4/14/2026 3:59:47 PM EST | |||
| 240.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.56 | 0.03 | 0.00 | -0.02 | 4/14/2026 3:59:47 PM EST | |||
| 245.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.01 | 4/14/2026 3:59:47 PM EST | |||
| 250.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 4/14/2026 3:59:47 PM EST | |||
| 255.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 4/14/2026 3:59:47 PM EST | |||
| 260.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 265.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 270.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 275.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 280.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 285.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 290.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 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 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 130.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 140.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 4/14/2026 3:59:47 PM EST | |||
| 145.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.01 | 4/14/2026 3:59:47 PM EST | |||
| 150.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.63 | -0.04 | 0.00 | -0.02 | 4/14/2026 3:59:47 PM EST | |||
| 155.00 | 0.65 | 1.55 | 1.10 | 0.90 | % | 0.01 | 1 | 0 | 0.43 | -0.08 | 0.00 | -0.05 | 4/14/2026 | 4/14/2026 3:59:47 PM EST | |
| 160.00 | 0.95 | 1.80 | 1.38 | 1.37 | +0.10 | +7.88% | 0.01 | 3 | 13 | 0.41 | -0.11 | 0.01 | -0.06 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 165.00 | 1.15 | 2.45 | 1.80 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.39 | -0.14 | 0.01 | -0.07 | 4/13/2026 | 4/14/2026 3:59:47 PM EST |
| 170.00 | 1.90 | 3.10 | 2.50 | 2.49 | +0.22 | +9.70% | 0.01 | 2 | 13 | 0.37 | -0.19 | 0.01 | -0.08 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 175.00 | 3.30 | 4.30 | 3.80 | 3.60 | +0.47 | +15.02% | 0.02 | 2 | 1 | 0.38 | -0.24 | 0.01 | -0.09 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 180.00 | 3.80 | 5.60 | 4.70 | 4.67 | +0.40 | +9.37% | 0.03 | 4 | 5 | 0.34 | -0.31 | 0.01 | -0.10 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 185.00 | 5.40 | 7.60 | 6.50 | 6.54 | +0.87 | +15.35% | 0.04 | 3 | 2 | 0.34 | -0.39 | 0.02 | -0.10 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 190.00 | 7.70 | 9.80 | 8.75 | 8.12 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.34 | -0.47 | 0.02 | -0.10 | 4/13/2026 | 4/14/2026 3:59:47 PM EST |
| 195.00 | 9.90 | 12.40 | 11.15 | % | 0.06 | 0 | 0 | 0.32 | -0.57 | 0.02 | -0.10 | 4/14/2026 3:59:47 PM EST | |||
| 200.00 | 14.00 | 15.40 | 14.70 | % | 0.07 | 0 | 0 | 0.33 | -0.65 | 0.02 | -0.09 | 4/14/2026 3:59:47 PM EST | |||
| 205.00 | 17.20 | 19.00 | 18.10 | % | 0.09 | 0 | 0 | 0.32 | -0.73 | 0.02 | -0.08 | 4/14/2026 3:59:47 PM EST | |||
| 210.00 | 21.30 | 23.40 | 22.35 | % | 0.11 | 0 | 0 | 0.33 | -0.79 | 0.01 | -0.07 | 4/14/2026 3:59:47 PM EST | |||
| 215.00 | 25.50 | 27.50 | 26.50 | % | 0.12 | 0 | 0 | 0.32 | -0.84 | 0.01 | -0.06 | 4/14/2026 3:59:47 PM EST | |||
| 220.00 | 29.40 | 32.70 | 31.05 | % | 0.14 | 0 | 0 | 0.43 | -0.88 | 0.01 | -0.05 | 4/14/2026 3:59:47 PM EST | |||
| 225.00 | 34.10 | 37.30 | 35.70 | % | 0.16 | 0 | 0 | 0.45 | -0.91 | 0.01 | -0.04 | 4/14/2026 3:59:47 PM EST | |||
| 230.00 | 38.50 | 42.10 | 40.30 | % | 0.18 | 0 | 0 | 0.47 | -0.94 | 0.01 | -0.03 | 4/14/2026 3:59:47 PM EST | |||
| 235.00 | 43.30 | 46.90 | 45.10 | % | 0.19 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.02 | 4/14/2026 3:59:47 PM EST | |||
| 240.00 | 48.30 | 51.90 | 50.10 | % | 0.21 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.02 | 4/14/2026 3:59:47 PM EST | |||
| 245.00 | 53.30 | 56.80 | 55.05 | % | 0.22 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 4/14/2026 3:59:47 PM EST | |||
| 250.00 | 57.90 | 62.10 | 60.00 | % | 0.24 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 4/14/2026 3:59:47 PM EST | |||
| 255.00 | 62.90 | 67.00 | 64.95 | % | 0.25 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 4/14/2026 3:59:47 PM EST | |||
| 260.00 | 67.90 | 72.10 | 70.00 | % | 0.27 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 265.00 | 72.90 | 77.00 | 74.95 | % | 0.28 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 270.00 | 77.90 | 82.00 | 79.95 | % | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 275.00 | 82.90 | 87.10 | 85.00 | % | 0.31 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 280.00 | 87.90 | 92.00 | 89.95 | % | 0.32 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 285.00 | 92.90 | 97.00 | 94.95 | % | 0.33 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 290.00 | 97.90 | 102.00 | 99.95 | % | 0.34 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST |