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 | 92.70 | 96.70 | 94.70 | % | 0.86 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 115.00 | 88.00 | 91.70 | 89.85 | % | 0.78 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 120.00 | 83.00 | 86.70 | 84.85 | % | 0.71 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 125.00 | 78.00 | 81.80 | 79.90 | % | 0.64 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 130.00 | 73.00 | 76.80 | 74.90 | % | 0.58 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 135.00 | 68.00 | 71.90 | 69.95 | % | 0.52 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 140.00 | 63.00 | 67.00 | 65.00 | % | 0.46 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 4/1/2026 4:00:03 PM EST | |||
| 145.00 | 58.00 | 62.00 | 60.00 | % | 0.41 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 4/1/2026 4:00:03 PM EST | |||
| 150.00 | 53.00 | 57.00 | 55.00 | % | 0.37 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.02 | 4/1/2026 4:00:03 PM EST | |||
| 155.00 | 48.00 | 52.20 | 50.10 | % | 0.32 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.03 | 4/1/2026 4:00:03 PM EST | |||
| 160.00 | 43.50 | 47.50 | 45.50 | % | 0.28 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.04 | 4/1/2026 4:00:03 PM EST | |||
| 165.00 | 38.50 | 42.70 | 40.60 | % | 0.25 | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.05 | 4/1/2026 4:00:03 PM EST | |||
| 170.00 | 34.00 | 38.10 | 36.05 | % | 0.21 | 0 | 0 | 0.63 | 0.94 | 0.00 | -0.06 | 4/1/2026 4:00:03 PM EST | |||
| 175.00 | 29.30 | 33.40 | 31.35 | % | 0.18 | 0 | 0 | 0.58 | 0.91 | 0.01 | -0.07 | 4/1/2026 4:00:03 PM EST | |||
| 180.00 | 25.20 | 29.10 | 27.15 | % | 0.15 | 0 | 0 | 0.42 | 0.86 | 0.01 | -0.09 | 4/1/2026 4:00:03 PM EST | |||
| 185.00 | 20.80 | 25.00 | 22.90 | % | 0.12 | 0 | 0 | 0.40 | 0.81 | 0.01 | -0.11 | 4/1/2026 4:00:03 PM EST | |||
| 190.00 | 17.10 | 20.60 | 18.85 | 24.35 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.39 | 0.75 | 0.01 | -0.12 | 3/31/2026 | 4/1/2026 4:00:03 PM EST |
| 195.00 | 13.90 | 16.70 | 15.30 | % | 0.08 | 0 | 0 | 0.38 | 0.68 | 0.01 | -0.13 | 4/1/2026 4:00:03 PM EST | |||
| 200.00 | 10.40 | 13.70 | 12.05 | % | 0.06 | 0 | 0 | 0.36 | 0.61 | 0.02 | -0.14 | 4/1/2026 4:00:03 PM EST | |||
| 205.00 | 7.20 | 11.40 | 9.30 | % | 0.05 | 0 | 0 | 0.35 | 0.53 | 0.02 | -0.14 | 4/1/2026 4:00:03 PM EST | |||
| 210.00 | 5.00 | 9.00 | 7.00 | % | 0.03 | 0 | 0 | 0.35 | 0.44 | 0.02 | -0.14 | 4/1/2026 4:00:03 PM EST | |||
| 215.00 | 3.50 | 7.10 | 5.30 | 8.68 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.35 | 0.36 | 0.02 | -0.13 | 3/31/2026 | 4/1/2026 4:00:03 PM EST |
| 220.00 | 2.25 | 5.80 | 4.03 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.35 | 0.29 | 0.02 | -0.12 | 3/31/2026 | 4/1/2026 4:00:03 PM EST |
| 225.00 | 0.65 | 4.80 | 2.73 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.33 | 0.22 | 0.01 | -0.10 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 230.00 | 0.50 | 3.90 | 2.20 | 2.04 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.34 | 0.17 | 0.01 | -0.08 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 235.00 | 0.00 | 3.10 | 1.55 | 3.19 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.47 | 0.11 | 0.01 | -0.06 | 3/30/2026 | 4/1/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 3.00 | 1.50 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.51 | 0.08 | 0.01 | -0.04 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 245.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.52 | 0.05 | 0.00 | -0.03 | 4/1/2026 4:00:03 PM EST | |||
| 250.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.56 | 0.04 | 0.00 | -0.02 | 4/1/2026 4:00:03 PM EST | |||
| 255.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.02 | 4/1/2026 4:00:03 PM EST | |||
| 260.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 4/1/2026 4:00:03 PM EST | |||
| 265.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 4/1/2026 4:00:03 PM EST | |||
| 270.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 275.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 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 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 4/1/2026 4:00:03 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.02 | 4/1/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.02 | 4/1/2026 4:00:03 PM EST | |||
| 155.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.03 | 4/1/2026 4:00:03 PM EST | |||
| 160.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.04 | 4/1/2026 4:00:03 PM EST | |||
| 165.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.63 | -0.04 | 0.00 | -0.05 | 4/1/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.51 | -0.07 | 0.00 | -0.06 | 4/1/2026 4:00:03 PM EST | |||
| 175.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.57 | -0.09 | 0.01 | -0.07 | 4/1/2026 4:00:03 PM EST | |||
| 180.00 | 0.45 | 4.20 | 2.33 | % | 0.01 | 0 | 0 | 0.40 | -0.14 | 0.01 | -0.09 | 4/1/2026 4:00:03 PM EST | |||
| 185.00 | 1.40 | 4.70 | 3.05 | 3.23 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.40 | -0.19 | 0.01 | -0.11 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 190.00 | 2.10 | 6.10 | 4.10 | 4.11 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.39 | -0.25 | 0.01 | -0.12 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 195.00 | 3.70 | 7.30 | 5.50 | 5.95 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.38 | -0.32 | 0.01 | -0.13 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 200.00 | 5.60 | 9.00 | 7.30 | 4.65 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.37 | -0.39 | 0.02 | -0.14 | 3/27/2026 | 4/1/2026 4:00:03 PM EST |
| 205.00 | 6.90 | 11.20 | 9.05 | % | 0.04 | 0 | 0 | 0.35 | -0.47 | 0.02 | -0.14 | 4/1/2026 4:00:03 PM EST | |||
| 210.00 | 9.90 | 14.00 | 11.95 | 8.68 | 0.00 | 0.00% | 0.06 | 0 | 100 | 0.36 | -0.56 | 0.02 | -0.14 | 3/31/2026 | 4/1/2026 4:00:03 PM EST |
| 215.00 | 13.50 | 16.70 | 15.10 | 11.13 | 0.00 | 0.00% | 0.07 | 0 | 100 | 0.35 | -0.64 | 0.02 | -0.13 | 3/31/2026 | 4/1/2026 4:00:03 PM EST |
| 220.00 | 16.50 | 20.30 | 18.40 | % | 0.08 | 0 | 0 | 0.33 | -0.71 | 0.02 | -0.12 | 4/1/2026 4:00:03 PM EST | |||
| 225.00 | 20.40 | 24.60 | 22.50 | % | 0.10 | 0 | 0 | 0.46 | -0.78 | 0.01 | -0.10 | 4/1/2026 4:00:03 PM EST | |||
| 230.00 | 25.20 | 28.80 | 27.00 | % | 0.12 | 0 | 0 | 0.47 | -0.83 | 0.01 | -0.08 | 4/1/2026 4:00:03 PM EST | |||
| 235.00 | 29.20 | 33.30 | 31.25 | % | 0.13 | 0 | 0 | 0.45 | -0.89 | 0.01 | -0.06 | 4/1/2026 4:00:03 PM EST | |||
| 240.00 | 33.90 | 38.00 | 35.95 | % | 0.15 | 0 | 0 | 0.48 | -0.92 | 0.01 | -0.04 | 4/1/2026 4:00:03 PM EST | |||
| 245.00 | 38.70 | 42.70 | 40.70 | % | 0.17 | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.03 | 4/1/2026 4:00:03 PM EST | |||
| 250.00 | 43.80 | 47.80 | 45.80 | % | 0.18 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.02 | 4/1/2026 4:00:03 PM EST | |||
| 255.00 | 48.80 | 52.90 | 50.85 | % | 0.20 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 4/1/2026 4:00:03 PM EST | |||
| 260.00 | 53.80 | 57.90 | 55.85 | % | 0.21 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 4/1/2026 4:00:03 PM EST | |||
| 265.00 | 58.80 | 62.90 | 60.85 | % | 0.23 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 4/1/2026 4:00:03 PM EST | |||
| 270.00 | 63.80 | 67.90 | 65.85 | % | 0.24 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 275.00 | 68.80 | 72.90 | 70.85 | % | 0.26 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 280.00 | 73.80 | 77.90 | 75.85 | % | 0.27 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 285.00 | 78.80 | 82.90 | 80.85 | % | 0.28 | 0 | 0 | 0.78 | -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 | 0.80 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST |