Options Chain for T-MOBILE US INC COM (TMUS) - $188.02 as of 9/3/2026 9:41:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 86.40 | 90.00 | 88.20 | % | 0.88 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 105.00 | 81.70 | 85.00 | 83.35 | % | 0.79 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 110.00 | 76.40 | 80.00 | 78.20 | % | 0.71 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 115.00 | 71.60 | 74.20 | 72.90 | % | 0.63 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 120.00 | 66.10 | 70.00 | 68.05 | % | 0.57 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 125.00 | 61.90 | 65.00 | 63.45 | % | 0.51 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 130.00 | 56.30 | 60.00 | 58.15 | % | 0.45 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 135.00 | 52.50 | 55.00 | 53.75 | % | 0.40 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 140.00 | 46.70 | 49.30 | 48.00 | % | 0.34 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 145.00 | 41.90 | 45.00 | 43.45 | % | 0.30 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 150.00 | 37.00 | 40.00 | 38.50 | % | 0.26 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 155.00 | 31.50 | 35.00 | 33.25 | 26.92 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 9/3/2026 3:59:52 PM EST |
| 157.50 | 29.10 | 32.50 | 30.80 | % | 0.20 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 160.00 | 26.70 | 30.00 | 28.35 | % | 0.18 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 162.50 | 24.30 | 27.50 | 25.90 | % | 0.16 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 165.00 | 21.70 | 25.10 | 23.40 | % | 0.14 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 167.50 | 19.30 | 22.60 | 20.95 | % | 0.13 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 170.00 | 16.70 | 20.10 | 18.40 | 12.00 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.78 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/3/2026 3:59:52 PM EST |
| 172.50 | 14.40 | 17.60 | 16.00 | % | 0.09 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 175.00 | 12.90 | 15.10 | 14.00 | 9.80 | 0.00 | 0.00% | 0.08 | 0 | 42 | 0.65 | 0.98 | 0.01 | -0.01 | 9/2/2026 | 9/3/2026 3:59:52 PM EST |
| 177.50 | 9.50 | 12.80 | 11.15 | 10.30 | -2.30 | -18.26% | 0.06 | 3 | 5 | 0.58 | 0.95 | 0.02 | -0.04 | 9/3/2026 | 9/3/2026 3:59:52 PM EST |
| 180.00 | 6.80 | 9.70 | 8.25 | 9.00 | -0.60 | -6.25% | 0.05 | 2 | 39 | 0.44 | 0.89 | 0.03 | -0.07 | 9/3/2026 | 9/3/2026 3:59:52 PM EST |
| 182.50 | 5.00 | 7.40 | 6.20 | 8.50 | 0.00 | 0.00% | 0.03 | 0 | 547 | 0.38 | 0.79 | 0.04 | -0.12 | 9/2/2026 | 9/3/2026 3:59:52 PM EST |
| 185.00 | 3.10 | 5.80 | 4.45 | 4.75 | +0.40 | +9.20% | 0.02 | 24 | 92 | 0.24 | 0.67 | 0.05 | -0.15 | 9/3/2026 | 9/3/2026 3:59:52 PM EST |
| 187.50 | 2.20 | 3.40 | 2.80 | 3.45 | +0.38 | +12.38% | 0.01 | 470 | 35 | 0.23 | 0.53 | 0.06 | -0.17 | 9/3/2026 | 9/3/2026 3:59:52 PM EST |
| 190.00 | 1.45 | 2.20 | 1.83 | 1.82 | -0.48 | -20.87% | 0.01 | 41 | 140 | 0.25 | 0.38 | 0.06 | -0.17 | 9/3/2026 | 9/3/2026 3:59:52 PM EST |
| 192.50 | 0.75 | 2.45 | 1.60 | 1.55 | +0.15 | +10.72% | 0.01 | 82 | 55 | 0.30 | 0.26 | 0.05 | -0.14 | 9/3/2026 | 9/3/2026 3:59:52 PM EST |
| 195.00 | 0.20 | 1.00 | 0.60 | 0.95 | +0.10 | +11.77% | 0.00 | 24 | 95 | 0.25 | 0.16 | 0.04 | -0.11 | 9/3/2026 | 9/3/2026 3:59:52 PM EST |
| 197.50 | 0.10 | 0.55 | 0.33 | 0.30 | -0.09 | -23.08% | 0.00 | 10 | 4 | 0.25 | 0.09 | 0.02 | -0.07 | 9/3/2026 | 9/3/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 0.40 | 0.20 | 0.27 | +0.04 | +17.40% | 0.00 | 12 | 55 | 0.32 | 0.05 | 0.01 | -0.04 | 9/3/2026 | 9/3/2026 3:59:52 PM EST |
| 202.50 | 0.05 | 0.50 | 0.28 | 0.10 | % | 0.00 | 2 | 0 | 0.27 | 0.02 | 0.01 | -0.02 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 205.00 | 0.00 | 1.10 | 0.55 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.31 | 0.01 | 0.00 | -0.01 | 9/2/2026 | 9/3/2026 3:59:52 PM EST |
| 207.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | -0.01 | 9/3/2026 3:59:52 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.57 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/3/2026 3:59:52 PM EST |
| 215.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.77 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/3/2026 3:59:52 PM EST |
| 220.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 225.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 230.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 235.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 240.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 260.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 265.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/3/2026 3:59:52 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/3/2026 3:59:52 PM EST |
| 150.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.87 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/3/2026 3:59:52 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.20 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/3/2026 3:59:52 PM EST |
| 157.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.57 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/3/2026 3:59:52 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.53 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/3/2026 3:59:52 PM EST |
| 162.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 165.00 | 0.00 | 1.10 | 0.55 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 42 | 0.44 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:52 PM EST |
| 167.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.45 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 7 | 88 | 0.35 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:52 PM EST |
| 172.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 8 | 0.31 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 21 | 77 | 0.33 | -0.02 | 0.01 | -0.01 | 9/3/2026 | 9/3/2026 3:59:52 PM EST |
| 177.50 | 0.05 | 0.45 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.25 | -0.05 | 0.02 | -0.04 | 9/2/2026 | 9/3/2026 3:59:52 PM EST |
| 180.00 | 0.05 | 0.65 | 0.35 | 0.40 | -0.30 | -42.86% | 0.00 | 3 | 38 | 0.22 | -0.11 | 0.03 | -0.07 | 9/3/2026 | 9/3/2026 3:59:52 PM EST |
| 182.50 | 0.60 | 0.95 | 0.78 | 0.67 | -0.53 | -44.17% | 0.00 | 40 | 36 | 0.24 | -0.21 | 0.04 | -0.12 | 9/3/2026 | 9/3/2026 3:59:52 PM EST |
| 185.00 | 1.15 | 2.05 | 1.60 | 1.20 | -0.67 | -35.83% | 0.01 | 46 | 169 | 0.25 | -0.33 | 0.05 | -0.15 | 9/3/2026 | 9/3/2026 3:59:52 PM EST |
| 187.50 | 2.05 | 3.80 | 2.93 | 2.40 | -0.96 | -28.58% | 0.02 | 394 | 23 | 0.28 | -0.47 | 0.06 | -0.17 | 9/3/2026 | 9/3/2026 3:59:52 PM EST |
| 190.00 | 3.30 | 5.20 | 4.25 | 3.60 | -0.67 | -15.70% | 0.02 | 17 | 61 | 0.27 | -0.62 | 0.06 | -0.17 | 9/3/2026 | 9/3/2026 3:59:52 PM EST |
| 192.50 | 4.60 | 6.90 | 5.75 | 12.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.37 | -0.74 | 0.05 | -0.14 | 8/26/2026 | 9/3/2026 3:59:52 PM EST |
| 195.00 | 6.30 | 9.00 | 7.65 | 17.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.41 | -0.84 | 0.04 | -0.11 | 8/17/2026 | 9/3/2026 3:59:52 PM EST |
| 197.50 | 8.60 | 10.30 | 9.45 | % | 0.05 | 0 | 0 | 0.32 | -0.91 | 0.02 | -0.07 | 9/3/2026 3:59:52 PM EST | |||
| 200.00 | 10.20 | 13.00 | 11.60 | % | 0.06 | 0 | 0 | 0.40 | -0.95 | 0.01 | -0.04 | 9/3/2026 3:59:52 PM EST | |||
| 202.50 | 12.60 | 16.40 | 14.50 | % | 0.07 | 0 | 0 | 0.58 | -0.98 | 0.01 | -0.02 | 9/3/2026 3:59:52 PM EST | |||
| 205.00 | 15.20 | 17.50 | 16.35 | % | 0.08 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 9/3/2026 3:59:52 PM EST | |||
| 207.50 | 17.60 | 21.30 | 19.45 | % | 0.09 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 9/3/2026 3:59:52 PM EST | |||
| 210.00 | 20.20 | 24.00 | 22.10 | % | 0.11 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 215.00 | 25.10 | 28.80 | 26.95 | % | 0.13 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 220.00 | 30.10 | 34.00 | 32.05 | % | 0.15 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 225.00 | 35.90 | 39.00 | 37.45 | % | 0.17 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 230.00 | 40.80 | 44.00 | 42.40 | % | 0.18 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 235.00 | 45.10 | 48.80 | 46.95 | % | 0.20 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 240.00 | 50.10 | 54.00 | 52.05 | % | 0.22 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 245.00 | 55.10 | 58.80 | 56.95 | % | 0.23 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 250.00 | 60.10 | 63.80 | 61.95 | % | 0.25 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 255.00 | 65.10 | 69.00 | 67.05 | % | 0.26 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 260.00 | 70.10 | 74.00 | 72.05 | % | 0.28 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST | |||
| 265.00 | 75.10 | 79.00 | 77.05 | % | 0.29 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:52 PM EST |