Options Chain for T-MOBILE US INC COM (TMUS) - $194.57 as of 4/24/2026 5:40:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 102.90 | 107.00 | 104.95 | % | 1.23 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 90.00 | 98.00 | 102.10 | 100.05 | % | 1.11 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 95.00 | 93.00 | 97.10 | 95.05 | % | 1.00 | 0 | 14 | 1.33 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 100.00 | 88.00 | 92.20 | 90.10 | % | 0.90 | 0 | 51 | 1.22 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 105.00 | 83.10 | 87.20 | 85.15 | % | 0.81 | 0 | 11 | 1.17 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 110.00 | 78.10 | 81.70 | 79.90 | % | 0.73 | 0 | 74 | 1.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 115.00 | 73.10 | 76.90 | 75.00 | % | 0.65 | 0 | 2 | 0.98 | 0.99 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 120.00 | 68.20 | 71.80 | 70.00 | % | 0.58 | 0 | 2 | 0.87 | 0.99 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 125.00 | 63.30 | 67.40 | 65.35 | % | 0.52 | 0 | 1 | 0.90 | 0.99 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 130.00 | 58.40 | 62.50 | 60.45 | % | 0.47 | 0 | 4 | 0.84 | 0.98 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 135.00 | 53.50 | 56.90 | 55.20 | % | 0.41 | 0 | 9 | 0.73 | 0.98 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 140.00 | 48.50 | 51.80 | 50.15 | % | 0.36 | 0 | 28 | 0.66 | 0.97 | 0.00 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 145.00 | 43.70 | 46.90 | 45.30 | % | 0.31 | 0 | 66 | 0.60 | 0.95 | 0.00 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 150.00 | 38.90 | 41.50 | 40.20 | 39.49 | 0.00 | 0.00% | 0.27 | 0 | 20 | 0.51 | 0.92 | 0.00 | -0.05 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 155.00 | 34.20 | 36.90 | 35.55 | % | 0.23 | 0 | 9 | 0.48 | 0.91 | 0.01 | -0.05 | 4/24/2026 4:00:05 PM EST | |||
| 160.00 | 29.60 | 32.20 | 30.90 | 28.27 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.44 | 0.88 | 0.01 | -0.06 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 165.00 | 25.20 | 27.80 | 26.50 | 26.50 | +0.25 | +0.96% | 0.16 | 1 | 20 | 0.28 | 0.85 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 170.00 | 21.80 | 23.70 | 22.75 | 22.30 | -4.33 | -16.26% | 0.13 | 10 | 5 | 0.32 | 0.81 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 175.00 | 17.60 | 19.70 | 18.65 | 22.47 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.31 | 0.75 | 0.01 | -0.08 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 180.00 | 14.20 | 16.00 | 15.10 | 20.35 | 0.00 | 0.00% | 0.08 | 0 | 75 | 0.31 | 0.69 | 0.01 | -0.08 | 4/21/2026 | 4/24/2026 4:00:05 PM EST |
| 185.00 | 11.90 | 13.10 | 12.50 | 15.16 | 0.00 | 0.00% | 0.07 | 0 | 203 | 0.32 | 0.62 | 0.02 | -0.09 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 190.00 | 9.60 | 10.10 | 9.85 | 9.90 | -3.10 | -23.85% | 0.05 | 51 | 718 | 0.32 | 0.54 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 195.00 | 7.40 | 7.80 | 7.60 | 7.30 | -3.00 | -29.13% | 0.04 | 50 | 839 | 0.32 | 0.46 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 200.00 | 5.50 | 6.00 | 5.75 | 5.45 | -2.25 | -29.23% | 0.03 | 17 | 2,089 | 0.32 | 0.38 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 210.00 | 3.00 | 3.50 | 3.25 | 3.10 | -1.70 | -35.42% | 0.02 | 10 | 916 | 0.33 | 0.26 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 220.00 | 1.60 | 2.10 | 1.85 | 1.75 | -0.79 | -31.11% | 0.01 | 13 | 1,499 | 0.34 | 0.17 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 230.00 | 0.80 | 1.40 | 1.10 | 1.05 | -0.29 | -21.65% | 0.00 | 2 | 1,152 | 0.35 | 0.10 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 240.00 | 0.40 | 1.00 | 0.70 | 0.60 | -0.20 | -25.00% | 0.00 | 1 | 998 | 0.37 | 0.06 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 250.00 | 0.20 | 0.75 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 694 | 0.38 | 0.03 | 0.00 | -0.02 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 260.00 | 0.10 | 0.45 | 0.28 | 0.24 | -0.11 | -31.43% | 0.00 | 3 | 1,666 | 0.39 | 0.02 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 270.00 | 0.05 | 0.55 | 0.30 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 392 | 0.43 | 0.01 | 0.00 | -0.01 | 4/9/2026 | 4/24/2026 4:00:05 PM EST |
| 280.00 | 0.05 | 0.40 | 0.23 | 0.20 | -0.13 | -39.40% | 0.00 | 1 | 572 | 0.45 | 0.01 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.55 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 4:00:05 PM EST |
| 300.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 720 | 0.56 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:05 PM EST |
| 310.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 98 | 0.65 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 320.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 192 | 0.65 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 330.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 55 | 0.68 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 340.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 350.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 14 | 0.72 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 360.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 15 | 0.79 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 370.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 13 | 0.77 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 390.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.82 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:05 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 150 | 1.13 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 11 | 1.41 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.55 | 0.28 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.88 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 5 | 0.84 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 115.00 | 0.10 | 0.45 | 0.28 | 0.10 | % | 0.00 | 1 | 62 | 0.62 | -0.01 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:05 PM EST | |
| 120.00 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.61 | -0.01 | 0.00 | -0.01 | 4/17/2026 | 4/24/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 283 | 0.65 | -0.01 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 0.65 | 0.33 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.58 | -0.02 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.54 | -0.02 | 0.00 | -0.01 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 2.65 | 1.33 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.68 | -0.03 | 0.00 | -0.02 | 4/2/2026 | 4/24/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 1.35 | 0.68 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.51 | -0.05 | 0.00 | -0.03 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 150.00 | 0.65 | 1.35 | 1.00 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.43 | -0.08 | 0.00 | -0.05 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 155.00 | 0.80 | 2.45 | 1.63 | 1.05 | -0.37 | -26.06% | 0.01 | 1 | 60 | 0.44 | -0.09 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 160.00 | 1.35 | 2.10 | 1.73 | 1.80 | -0.10 | -5.27% | 0.01 | 5 | 498 | 0.40 | -0.12 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 165.00 | 2.00 | 2.80 | 2.40 | 2.47 | +0.05 | +2.07% | 0.01 | 5 | 318 | 0.39 | -0.15 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 170.00 | 3.00 | 3.30 | 3.15 | 3.23 | +0.73 | +29.20% | 0.02 | 10 | 985 | 0.37 | -0.19 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 175.00 | 4.00 | 4.50 | 4.25 | 4.38 | +0.50 | +12.89% | 0.02 | 12 | 844 | 0.36 | -0.25 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 180.00 | 5.50 | 6.00 | 5.75 | 6.18 | +1.03 | +20.00% | 0.03 | 101 | 857 | 0.36 | -0.31 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 185.00 | 7.50 | 7.90 | 7.70 | 8.15 | +1.84 | +29.16% | 0.04 | 3 | 1,416 | 0.36 | -0.38 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 190.00 | 9.80 | 10.50 | 10.15 | 10.40 | +2.20 | +26.83% | 0.05 | 16 | 925 | 0.36 | -0.46 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 195.00 | 12.40 | 13.00 | 12.70 | 13.30 | +2.90 | +27.89% | 0.07 | 21 | 474 | 0.35 | -0.54 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 200.00 | 15.80 | 16.50 | 16.15 | 16.00 | +2.80 | +21.22% | 0.08 | 1 | 1,558 | 0.36 | -0.62 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 210.00 | 22.90 | 23.90 | 23.40 | 26.57 | 0.00 | 0.00% | 0.11 | 0 | 1,127 | 0.36 | -0.74 | 0.01 | -0.07 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 220.00 | 31.60 | 34.10 | 32.85 | 30.90 | -2.70 | -8.04% | 0.15 | 2 | 1,135 | 0.43 | -0.83 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 230.00 | 40.90 | 43.40 | 42.15 | 32.80 | 0.00 | 0.00% | 0.18 | 0 | 1,336 | 0.47 | -0.90 | 0.01 | -0.04 | 4/20/2026 | 4/24/2026 4:00:05 PM EST |
| 240.00 | 50.40 | 53.00 | 51.70 | 39.80 | 0.00 | 0.00% | 0.22 | 0 | 547 | 0.50 | -0.94 | 0.00 | -0.03 | 4/6/2026 | 4/24/2026 4:00:05 PM EST |
| 250.00 | 60.20 | 62.80 | 61.50 | 49.32 | 0.00 | 0.00% | 0.25 | 0 | 667 | 0.59 | -0.97 | 0.00 | -0.02 | 4/7/2026 | 4/24/2026 4:00:05 PM EST |
| 260.00 | 70.00 | 72.60 | 71.30 | 50.25 | 0.00 | 0.00% | 0.27 | 0 | 43 | 0.63 | -0.98 | 0.00 | -0.01 | 3/31/2026 | 4/24/2026 4:00:05 PM EST |
| 270.00 | 78.60 | 82.50 | 80.55 | % | 0.30 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 280.00 | 88.80 | 92.40 | 90.60 | % | 0.32 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 290.00 | 98.80 | 102.40 | 100.60 | % | 0.35 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 300.00 | 108.30 | 112.40 | 110.35 | % | 0.37 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 310.00 | 118.30 | 122.40 | 120.35 | % | 0.39 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 320.00 | 128.30 | 132.40 | 130.35 | % | 0.41 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 330.00 | 138.30 | 142.40 | 140.35 | % | 0.43 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 340.00 | 148.20 | 152.30 | 150.25 | % | 0.44 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 350.00 | 158.30 | 162.30 | 160.30 | % | 0.46 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 360.00 | 168.30 | 172.40 | 170.35 | % | 0.47 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 370.00 | 178.20 | 182.30 | 180.25 | % | 0.49 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 380.00 | 188.30 | 192.30 | 190.30 | % | 0.50 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 390.00 | 198.30 | 202.30 | 200.30 | % | 0.51 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 400.00 | 208.30 | 212.30 | 210.30 | % | 0.53 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST |