Options Chain for T-MOBILE US INC COM (TMUS) - $181.48 as of 7/10/2026 10:06:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 81.20 | 85.00 | 83.10 | % | 0.79 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 110.00 | 76.20 | 79.70 | 77.95 | % | 0.71 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 115.00 | 71.20 | 75.20 | 73.20 | % | 0.64 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 120.00 | 66.20 | 70.30 | 68.25 | % | 0.57 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 125.00 | 61.40 | 65.40 | 63.40 | % | 0.51 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 130.00 | 56.30 | 60.40 | 58.35 | % | 0.45 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 135.00 | 51.60 | 54.90 | 53.25 | % | 0.39 | 0 | 0 | 0.76 | 0.99 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 140.00 | 46.70 | 50.20 | 48.45 | % | 0.35 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.01 | 7/10/2026 4:00:02 PM EST | |||
| 145.00 | 41.90 | 45.50 | 43.70 | % | 0.30 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.02 | 7/10/2026 4:00:02 PM EST | |||
| 150.00 | 37.10 | 40.70 | 38.90 | % | 0.26 | 0 | 0 | 0.62 | 0.95 | 0.00 | -0.03 | 7/10/2026 4:00:02 PM EST | |||
| 155.00 | 32.40 | 36.20 | 34.30 | % | 0.22 | 0 | 0 | 0.54 | 0.92 | 0.01 | -0.05 | 7/10/2026 4:00:02 PM EST | |||
| 160.00 | 27.80 | 31.70 | 29.75 | % | 0.19 | 0 | 0 | 0.51 | 0.88 | 0.01 | -0.07 | 7/10/2026 4:00:02 PM EST | |||
| 165.00 | 23.50 | 27.30 | 25.40 | % | 0.15 | 0 | 0 | 0.33 | 0.84 | 0.01 | -0.08 | 7/10/2026 4:00:02 PM EST | |||
| 170.00 | 19.40 | 23.10 | 21.25 | 19.54 | % | 0.12 | 5 | 0 | 0.35 | 0.79 | 0.01 | -0.09 | 7/10/2026 | 7/10/2026 4:00:02 PM EST | |
| 175.00 | 15.70 | 19.60 | 17.65 | % | 0.10 | 0 | 0 | 0.36 | 0.72 | 0.01 | -0.10 | 7/10/2026 4:00:02 PM EST | |||
| 180.00 | 12.30 | 15.50 | 13.90 | % | 0.08 | 0 | 0 | 0.35 | 0.65 | 0.01 | -0.10 | 7/10/2026 4:00:02 PM EST | |||
| 185.00 | 11.10 | 12.60 | 11.85 | % | 0.06 | 0 | 0 | 0.38 | 0.57 | 0.02 | -0.11 | 7/10/2026 4:00:02 PM EST | |||
| 190.00 | 8.00 | 10.00 | 9.00 | 7.95 | +2.22 | +38.75% | 0.05 | 1 | 1 | 0.36 | 0.49 | 0.02 | -0.10 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 195.00 | 5.90 | 8.00 | 6.95 | 6.16 | % | 0.04 | 2 | 0 | 0.36 | 0.41 | 0.02 | -0.10 | 7/10/2026 | 7/10/2026 4:00:02 PM EST | |
| 200.00 | 4.30 | 5.40 | 4.85 | % | 0.02 | 0 | 0 | 0.35 | 0.34 | 0.01 | -0.09 | 7/10/2026 4:00:02 PM EST | |||
| 205.00 | 3.10 | 4.90 | 4.00 | % | 0.02 | 0 | 0 | 0.37 | 0.27 | 0.01 | -0.08 | 7/10/2026 4:00:02 PM EST | |||
| 210.00 | 2.25 | 3.80 | 3.03 | 2.85 | % | 0.01 | 1 | 0 | 0.37 | 0.21 | 0.01 | -0.07 | 7/10/2026 | 7/10/2026 4:00:02 PM EST | |
| 215.00 | 1.55 | 2.90 | 2.23 | % | 0.01 | 0 | 0 | 0.37 | 0.17 | 0.01 | -0.06 | 7/10/2026 4:00:02 PM EST | |||
| 220.00 | 1.10 | 2.30 | 1.70 | % | 0.01 | 0 | 0 | 0.38 | 0.13 | 0.01 | -0.05 | 7/10/2026 4:00:02 PM EST | |||
| 225.00 | 0.65 | 3.10 | 1.88 | % | 0.01 | 0 | 0 | 0.41 | 0.10 | 0.01 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 230.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.52 | 0.07 | 0.01 | -0.03 | 7/10/2026 4:00:02 PM EST | |||
| 235.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.55 | 0.05 | 0.00 | -0.03 | 7/10/2026 4:00:02 PM EST | |||
| 240.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.57 | 0.04 | 0.00 | -0.02 | 7/10/2026 4:00:02 PM EST | |||
| 245.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.60 | 0.03 | 0.00 | -0.02 | 7/10/2026 4:00:02 PM EST | |||
| 250.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.01 | 7/10/2026 4:00:02 PM EST | |||
| 255.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 7/10/2026 4:00:02 PM EST | |||
| 260.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 7/10/2026 4:00:02 PM EST | |||
| 265.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 7/10/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 140.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.01 | 7/10/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.64 | -0.03 | 0.00 | -0.02 | 7/10/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.57 | -0.05 | 0.00 | -0.03 | 7/10/2026 4:00:02 PM EST | |||
| 155.00 | 0.90 | 3.20 | 2.05 | % | 0.01 | 0 | 0 | 0.48 | -0.08 | 0.01 | -0.05 | 7/10/2026 4:00:02 PM EST | |||
| 160.00 | 1.20 | 3.70 | 2.45 | 2.15 | % | 0.02 | 2 | 0 | 0.45 | -0.12 | 0.01 | -0.07 | 7/10/2026 | 7/10/2026 4:00:02 PM EST | |
| 165.00 | 1.95 | 3.30 | 2.63 | 2.92 | % | 0.02 | 2 | 0 | 0.40 | -0.16 | 0.01 | -0.08 | 7/10/2026 | 7/10/2026 4:00:02 PM EST | |
| 170.00 | 2.85 | 4.40 | 3.63 | % | 0.02 | 0 | 0 | 0.40 | -0.21 | 0.01 | -0.09 | 7/10/2026 4:00:02 PM EST | |||
| 175.00 | 2.60 | 5.80 | 4.20 | % | 0.02 | 0 | 0 | 0.36 | -0.28 | 0.01 | -0.10 | 7/10/2026 4:00:02 PM EST | |||
| 180.00 | 4.30 | 7.50 | 5.90 | 9.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.36 | -0.35 | 0.01 | -0.10 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 185.00 | 7.50 | 9.60 | 8.55 | % | 0.05 | 0 | 0 | 0.37 | -0.43 | 0.02 | -0.11 | 7/10/2026 4:00:02 PM EST | |||
| 190.00 | 10.00 | 12.10 | 11.05 | % | 0.06 | 0 | 0 | 0.36 | -0.51 | 0.02 | -0.10 | 7/10/2026 4:00:02 PM EST | |||
| 195.00 | 13.00 | 15.00 | 14.00 | % | 0.07 | 0 | 0 | 0.36 | -0.59 | 0.02 | -0.10 | 7/10/2026 4:00:02 PM EST | |||
| 200.00 | 16.50 | 18.30 | 17.40 | % | 0.09 | 0 | 0 | 0.36 | -0.66 | 0.01 | -0.09 | 7/10/2026 4:00:02 PM EST | |||
| 205.00 | 19.50 | 23.00 | 21.25 | % | 0.10 | 0 | 0 | 0.36 | -0.73 | 0.01 | -0.08 | 7/10/2026 4:00:02 PM EST | |||
| 210.00 | 23.40 | 27.00 | 25.20 | % | 0.12 | 0 | 0 | 0.35 | -0.79 | 0.01 | -0.07 | 7/10/2026 4:00:02 PM EST | |||
| 215.00 | 27.30 | 31.30 | 29.30 | % | 0.14 | 0 | 0 | 0.46 | -0.83 | 0.01 | -0.06 | 7/10/2026 4:00:02 PM EST | |||
| 220.00 | 32.10 | 35.80 | 33.95 | % | 0.15 | 0 | 0 | 0.47 | -0.87 | 0.01 | -0.05 | 7/10/2026 4:00:02 PM EST | |||
| 225.00 | 36.60 | 40.40 | 38.50 | % | 0.17 | 0 | 0 | 0.49 | -0.90 | 0.01 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 230.00 | 41.10 | 45.10 | 43.10 | % | 0.19 | 0 | 0 | 0.51 | -0.93 | 0.01 | -0.03 | 7/10/2026 4:00:02 PM EST | |||
| 235.00 | 46.50 | 49.90 | 48.20 | % | 0.21 | 0 | 0 | 0.54 | -0.95 | 0.00 | -0.03 | 7/10/2026 4:00:02 PM EST | |||
| 240.00 | 50.90 | 54.70 | 52.80 | % | 0.22 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.02 | 7/10/2026 4:00:02 PM EST | |||
| 245.00 | 55.80 | 59.60 | 57.70 | % | 0.24 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.02 | 7/10/2026 4:00:02 PM EST | |||
| 250.00 | 60.60 | 64.60 | 62.60 | % | 0.25 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 7/10/2026 4:00:02 PM EST | |||
| 255.00 | 65.50 | 69.60 | 67.55 | % | 0.26 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 7/10/2026 4:00:02 PM EST | |||
| 260.00 | 70.80 | 74.40 | 72.60 | % | 0.28 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 7/10/2026 4:00:02 PM EST | |||
| 265.00 | 75.90 | 79.40 | 77.65 | % | 0.29 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST |