Options Chain for T-MOBILE US INC COM (TMUS) - $170.42 as of 7/24/2026 10:02:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 78.40 | 82.50 | 80.45 | % | 0.80 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:49 PM EST | |||
| 105.00 | 73.60 | 77.60 | 75.60 | % | 0.72 | 0 | 2 | 1.08 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:49 PM EST | |||
| 110.00 | 68.50 | 72.60 | 70.55 | 87.90 | 0.00 | 0.00% | 0.64 | 0 | 2 | 0.99 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 7/24/2026 3:59:49 PM EST |
| 115.00 | 63.60 | 67.60 | 65.60 | 61.39 | 0.00 | 0.00% | 0.57 | 0 | 29 | 0.92 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/24/2026 3:59:49 PM EST |
| 120.00 | 59.50 | 62.40 | 60.95 | % | 0.51 | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:49 PM EST | |||
| 125.00 | 54.10 | 57.60 | 55.85 | % | 0.45 | 0 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:49 PM EST | |||
| 130.00 | 49.70 | 52.50 | 51.10 | % | 0.39 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.02 | 7/24/2026 3:59:49 PM EST | |||
| 135.00 | 44.40 | 47.60 | 46.00 | % | 0.34 | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.02 | 7/24/2026 3:59:49 PM EST | |||
| 140.00 | 39.60 | 42.80 | 41.20 | % | 0.29 | 0 | 5 | 0.59 | 0.95 | 0.00 | -0.03 | 7/24/2026 3:59:49 PM EST | |||
| 145.00 | 34.50 | 38.00 | 36.25 | 28.10 | 0.00 | 0.00% | 0.25 | 0 | 11 | 0.55 | 0.93 | 0.00 | -0.03 | 6/30/2026 | 7/24/2026 3:59:49 PM EST |
| 150.00 | 30.20 | 32.80 | 31.50 | 31.20 | -14.34 | -31.49% | 0.21 | 2 | 155 | 0.40 | 0.91 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 155.00 | 26.20 | 28.90 | 27.55 | 36.57 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.37 | 0.87 | 0.01 | -0.05 | 7/13/2026 | 7/24/2026 3:59:49 PM EST |
| 160.00 | 21.00 | 24.60 | 22.80 | 32.70 | 0.00 | 0.00% | 0.14 | 0 | 171 | 0.32 | 0.83 | 0.01 | -0.06 | 7/13/2026 | 7/24/2026 3:59:49 PM EST |
| 165.00 | 18.10 | 20.60 | 19.35 | 28.50 | 0.00 | 0.00% | 0.12 | 0 | 599 | 0.36 | 0.77 | 0.01 | -0.07 | 7/13/2026 | 7/24/2026 3:59:49 PM EST |
| 170.00 | 14.40 | 16.70 | 15.55 | 9.81 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.34 | 0.70 | 0.01 | -0.08 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 175.00 | 11.20 | 13.80 | 12.50 | 11.90 | +4.40 | +58.67% | 0.07 | 5 | 127 | 0.35 | 0.62 | 0.02 | -0.08 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 180.00 | 8.30 | 9.50 | 8.90 | 9.73 | +4.57 | +88.57% | 0.05 | 47 | 209 | 0.32 | 0.53 | 0.02 | -0.08 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 185.00 | 6.60 | 7.20 | 6.90 | 7.30 | +1.10 | +17.75% | 0.04 | 7 | 346 | 0.32 | 0.44 | 0.02 | -0.08 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 190.00 | 4.90 | 5.40 | 5.15 | 5.33 | +1.33 | +33.25% | 0.03 | 313 | 798 | 0.32 | 0.36 | 0.02 | -0.07 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 195.00 | 3.60 | 4.00 | 3.80 | 3.75 | +1.75 | +87.50% | 0.02 | 6 | 359 | 0.32 | 0.28 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 200.00 | 2.55 | 3.10 | 2.83 | 2.92 | +1.12 | +62.23% | 0.01 | 36 | 845 | 0.32 | 0.22 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 210.00 | 1.20 | 1.60 | 1.40 | 1.35 | +0.22 | +19.47% | 0.01 | 60 | 1,279 | 0.33 | 0.13 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 220.00 | 0.60 | 1.25 | 0.93 | 0.99 | +0.51 | +106.25% | 0.00 | 29 | 760 | 0.35 | 0.07 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 230.00 | 0.35 | 0.80 | 0.58 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 593 | 0.38 | 0.04 | 0.00 | -0.02 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 240.00 | 0.05 | 1.10 | 0.58 | 0.65 | -0.45 | -40.91% | 0.00 | 1 | 308 | 0.39 | 0.02 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 250.00 | 0.00 | 1.35 | 0.68 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 810 | 0.56 | 0.01 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.68 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 270.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.49 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 3:59:49 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.77 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/24/2026 3:59:49 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.82 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/24/2026 3:59:49 PM EST |
| 300.00 | 0.00 | 1.50 | 0.75 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.80 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 3:59:49 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.90 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 3:59:49 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/24/2026 3:59:49 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:49 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:49 PM EST | |||
| 350.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:49 PM EST | |||
| 360.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.07 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 3:59:49 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:49 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 36 | 1.13 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:49 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 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 7/24/2026 3:59:49 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.01 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 7/24/2026 3:59:49 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:49 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:49 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 3:59:49 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.30 | +0.01 | +3.45% | 0.00 | 7 | 15 | 0.53 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 130.00 | 0.05 | 0.60 | 0.33 | 0.26 | -0.04 | -13.34% | 0.00 | 3 | 25 | 0.43 | -0.02 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 135.00 | 0.25 | 0.70 | 0.48 | 0.25 | +0.07 | +38.89% | 0.00 | 3 | 44 | 0.43 | -0.03 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 140.00 | 0.15 | 0.75 | 0.45 | 0.45 | +0.10 | +28.58% | 0.00 | 5 | 56 | 0.38 | -0.05 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 145.00 | 0.60 | 0.95 | 0.78 | 0.79 | -0.51 | -39.24% | 0.01 | 4 | 154 | 0.39 | -0.07 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 150.00 | 0.80 | 1.30 | 1.05 | 1.05 | -1.07 | -50.48% | 0.01 | 3 | 237 | 0.36 | -0.09 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 155.00 | 1.20 | 2.10 | 1.65 | 1.60 | -0.90 | -36.00% | 0.01 | 9 | 481 | 0.36 | -0.13 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 160.00 | 2.10 | 2.40 | 2.25 | 2.25 | -2.15 | -48.87% | 0.01 | 22 | 567 | 0.34 | -0.17 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 165.00 | 3.10 | 3.50 | 3.30 | 3.20 | -2.80 | -46.67% | 0.02 | 43 | 364 | 0.34 | -0.23 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 170.00 | 4.50 | 4.90 | 4.70 | 4.36 | -3.54 | -44.81% | 0.03 | 29 | 642 | 0.33 | -0.30 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 175.00 | 6.30 | 6.70 | 6.50 | 6.20 | -2.80 | -31.12% | 0.04 | 62 | 394 | 0.32 | -0.38 | 0.02 | -0.08 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 180.00 | 8.20 | 10.70 | 9.45 | 9.70 | -1.20 | -11.01% | 0.05 | 6 | 1,069 | 0.34 | -0.47 | 0.02 | -0.08 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 185.00 | 10.70 | 12.50 | 11.60 | 12.00 | -1.90 | -13.67% | 0.06 | 4 | 818 | 0.31 | -0.56 | 0.02 | -0.08 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 190.00 | 14.20 | 15.70 | 14.95 | 14.11 | -8.29 | -37.01% | 0.08 | 2 | 708 | 0.32 | -0.64 | 0.02 | -0.07 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 195.00 | 17.40 | 19.20 | 18.30 | 19.30 | -1.70 | -8.10% | 0.09 | 1 | 645 | 0.31 | -0.72 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 3:59:49 PM EST |
| 200.00 | 21.30 | 23.10 | 22.20 | 16.00 | 0.00 | 0.00% | 0.11 | 0 | 494 | 0.30 | -0.78 | 0.01 | -0.06 | 7/21/2026 | 7/24/2026 3:59:49 PM EST |
| 210.00 | 29.50 | 32.90 | 31.20 | 30.80 | 0.00 | 0.00% | 0.15 | 0 | 188 | 0.41 | -0.87 | 0.01 | -0.04 | 7/23/2026 | 7/24/2026 3:59:49 PM EST |
| 220.00 | 38.80 | 41.60 | 40.20 | 31.45 | 0.00 | 0.00% | 0.18 | 0 | 282 | 0.40 | -0.93 | 0.01 | -0.03 | 7/22/2026 | 7/24/2026 3:59:49 PM EST |
| 230.00 | 48.50 | 51.20 | 49.85 | 35.30 | 0.00 | 0.00% | 0.22 | 0 | 54 | 0.43 | -0.96 | 0.00 | -0.02 | 7/17/2026 | 7/24/2026 3:59:49 PM EST |
| 240.00 | 58.30 | 61.70 | 60.00 | 57.90 | 0.00 | 0.00% | 0.25 | 0 | 12 | 0.53 | -0.98 | 0.00 | -0.01 | 6/24/2026 | 7/24/2026 3:59:49 PM EST |
| 250.00 | 68.20 | 71.40 | 69.80 | 73.35 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.58 | -0.99 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 3:59:49 PM EST |
| 260.00 | 77.90 | 81.80 | 79.85 | 75.55 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.69 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/24/2026 3:59:49 PM EST |
| 270.00 | 87.80 | 91.90 | 89.85 | 103.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/24/2026 3:59:49 PM EST |
| 280.00 | 97.90 | 101.90 | 99.90 | 91.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/24/2026 3:59:49 PM EST |
| 290.00 | 107.90 | 111.90 | 109.90 | 117.35 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/24/2026 3:59:49 PM EST |
| 300.00 | 117.80 | 121.90 | 119.85 | 132.45 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/24/2026 3:59:49 PM EST |
| 310.00 | 127.80 | 131.90 | 129.85 | 142.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/24/2026 3:59:49 PM EST |
| 320.00 | 137.80 | 141.90 | 139.85 | 152.35 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/24/2026 3:59:49 PM EST |
| 330.00 | 147.80 | 151.90 | 149.85 | % | 0.45 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:49 PM EST | |||
| 340.00 | 157.80 | 161.90 | 159.85 | % | 0.47 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:49 PM EST | |||
| 350.00 | 167.80 | 171.90 | 169.85 | % | 0.49 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:49 PM EST | |||
| 360.00 | 177.80 | 181.90 | 179.85 | % | 0.50 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:49 PM EST | |||
| 370.00 | 187.80 | 191.90 | 189.85 | % | 0.51 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:49 PM EST | |||
| 380.00 | 197.80 | 201.90 | 199.85 | % | 0.53 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:49 PM EST |