Options Chain for T-MOBILE US INC COM (TMUS) - $178.58 as of 8/12/2026 2:00:06 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 | 74.40 | 78.40 | 76.40 | % | 0.76 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:59:04 PM EST | |||
| 105.00 | 69.30 | 73.40 | 71.35 | % | 0.68 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:59:04 PM EST | |||
| 110.00 | 64.40 | 68.60 | 66.50 | % | 0.60 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:59:04 PM EST | |||
| 115.00 | 59.40 | 63.40 | 61.40 | % | 0.53 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:59:04 PM EST | |||
| 120.00 | 54.40 | 58.40 | 56.40 | % | 0.47 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:59:04 PM EST | |||
| 125.00 | 49.40 | 53.40 | 51.40 | % | 0.41 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:59:04 PM EST | |||
| 130.00 | 44.40 | 48.60 | 46.50 | % | 0.36 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:59:04 PM EST | |||
| 135.00 | 39.60 | 43.50 | 41.55 | % | 0.31 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/12/2026 1:59:04 PM EST | |||
| 140.00 | 34.50 | 38.50 | 36.50 | % | 0.26 | 0 | 0 | 0.62 | 0.99 | 0.00 | 0.00 | 8/12/2026 1:59:04 PM EST | |||
| 145.00 | 30.60 | 33.40 | 32.00 | % | 0.22 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.01 | 8/12/2026 1:59:04 PM EST | |||
| 150.00 | 25.70 | 28.60 | 27.15 | % | 0.18 | 0 | 0 | 0.45 | 0.95 | 0.01 | -0.02 | 8/12/2026 1:59:04 PM EST | |||
| 155.00 | 21.50 | 24.00 | 22.75 | % | 0.15 | 0 | 0 | 0.42 | 0.90 | 0.01 | -0.03 | 8/12/2026 1:59:04 PM EST | |||
| 160.00 | 17.00 | 19.70 | 18.35 | % | 0.11 | 0 | 0 | 0.29 | 0.84 | 0.01 | -0.05 | 8/12/2026 1:59:04 PM EST | |||
| 165.00 | 13.10 | 15.90 | 14.50 | % | 0.09 | 0 | 0 | 0.30 | 0.76 | 0.02 | -0.06 | 8/12/2026 1:59:04 PM EST | |||
| 170.00 | 10.00 | 11.30 | 10.65 | 10.80 | % | 0.06 | 1 | 0 | 0.28 | 0.66 | 0.02 | -0.07 | 8/12/2026 | 8/12/2026 1:59:04 PM EST | |
| 175.00 | 7.10 | 9.10 | 8.10 | % | 0.05 | 0 | 0 | 0.31 | 0.56 | 0.02 | -0.08 | 8/12/2026 1:59:04 PM EST | |||
| 180.00 | 4.90 | 6.20 | 5.55 | 6.01 | -1.64 | -21.44% | 0.03 | 1 | 1 | 0.29 | 0.44 | 0.02 | -0.08 | 8/12/2026 | 8/12/2026 1:59:04 PM EST |
| 185.00 | 3.10 | 4.30 | 3.70 | 3.65 | % | 0.02 | 1 | 0 | 0.28 | 0.34 | 0.02 | -0.07 | 8/12/2026 | 8/12/2026 1:59:04 PM EST | |
| 190.00 | 1.95 | 3.20 | 2.58 | 2.72 | -0.54 | -16.57% | 0.01 | 2 | 3 | 0.29 | 0.25 | 0.02 | -0.06 | 8/12/2026 | 8/12/2026 1:59:04 PM EST |
| 195.00 | 1.50 | 1.80 | 1.65 | 1.70 | -0.85 | -33.34% | 0.01 | 31 | 1 | 0.29 | 0.18 | 0.01 | -0.05 | 8/12/2026 | 8/12/2026 1:59:04 PM EST |
| 200.00 | 0.05 | 2.65 | 1.35 | % | 0.01 | 0 | 0 | 0.28 | 0.12 | 0.01 | -0.04 | 8/12/2026 1:59:04 PM EST | |||
| 205.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.43 | 0.08 | 0.01 | -0.03 | 8/12/2026 1:59:04 PM EST | |||
| 210.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.41 | 0.05 | 0.01 | -0.02 | 8/12/2026 1:59:04 PM EST | |||
| 215.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.01 | 8/12/2026 1:59:04 PM EST | |||
| 220.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 8/12/2026 1:59:04 PM EST | |||
| 225.00 | 0.00 | 0.95 | 0.48 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.01 | 0.00 | -0.01 | 8/10/2026 | 8/12/2026 1:59:04 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 8/12/2026 1:59:04 PM EST | |||
| 235.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:59:04 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:59:04 PM EST | |||
| 245.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:59:04 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:59:04 PM EST | |||
| 255.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:59:04 PM EST | |||
| 260.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:59:04 PM EST | |||
| 265.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:59:04 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 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:59:04 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:59:04 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:59:04 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:59:04 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:59:04 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:59:04 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:59:04 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/12/2026 1:59:04 PM EST | |||
| 140.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.00 | 0.00 | 8/12/2026 1:59:04 PM EST | |||
| 145.00 | 0.00 | 1.95 | 0.98 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.52 | -0.02 | 0.00 | -0.01 | 8/10/2026 | 8/12/2026 1:59:04 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.47 | -0.05 | 0.01 | -0.02 | 8/12/2026 1:59:04 PM EST | |||
| 155.00 | 0.15 | 1.70 | 0.93 | % | 0.01 | 0 | 0 | 0.29 | -0.10 | 0.01 | -0.03 | 8/12/2026 1:59:04 PM EST | |||
| 160.00 | 1.30 | 2.15 | 1.73 | 1.60 | -0.50 | -23.81% | 0.01 | 1 | 2 | 0.31 | -0.16 | 0.01 | -0.05 | 8/12/2026 | 8/12/2026 1:59:04 PM EST |
| 165.00 | 2.20 | 3.40 | 2.80 | 2.60 | +0.55 | +26.83% | 0.02 | 2 | 18 | 0.30 | -0.24 | 0.02 | -0.06 | 8/12/2026 | 8/12/2026 1:59:04 PM EST |
| 170.00 | 2.90 | 4.90 | 3.90 | 4.20 | +0.77 | +22.45% | 0.02 | 7 | 14 | 0.28 | -0.34 | 0.02 | -0.07 | 8/12/2026 | 8/12/2026 1:59:04 PM EST |
| 175.00 | 4.80 | 7.20 | 6.00 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.28 | -0.44 | 0.02 | -0.08 | 8/11/2026 | 8/12/2026 1:59:04 PM EST |
| 180.00 | 8.20 | 9.90 | 9.05 | 8.87 | +0.77 | +9.51% | 0.05 | 1 | 2 | 0.30 | -0.56 | 0.02 | -0.08 | 8/12/2026 | 8/12/2026 1:59:04 PM EST |
| 185.00 | 11.10 | 13.50 | 12.30 | 11.43 | % | 0.07 | 3 | 0 | 0.30 | -0.66 | 0.02 | -0.07 | 8/12/2026 | 8/12/2026 1:59:04 PM EST | |
| 190.00 | 14.50 | 17.10 | 15.80 | % | 0.08 | 0 | 0 | 0.29 | -0.75 | 0.02 | -0.06 | 8/12/2026 1:59:04 PM EST | |||
| 195.00 | 19.50 | 21.40 | 20.45 | % | 0.10 | 0 | 0 | 0.32 | -0.82 | 0.01 | -0.05 | 8/12/2026 1:59:04 PM EST | |||
| 200.00 | 23.20 | 26.20 | 24.70 | 20.78 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.42 | -0.88 | 0.01 | -0.04 | 8/11/2026 | 8/12/2026 1:59:04 PM EST |
| 205.00 | 28.10 | 30.80 | 29.45 | % | 0.14 | 0 | 0 | 0.44 | -0.92 | 0.01 | -0.03 | 8/12/2026 1:59:04 PM EST | |||
| 210.00 | 32.80 | 35.80 | 34.30 | % | 0.16 | 0 | 0 | 0.49 | -0.95 | 0.01 | -0.02 | 8/12/2026 1:59:04 PM EST | |||
| 215.00 | 37.50 | 41.50 | 39.50 | % | 0.18 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.01 | 8/12/2026 1:59:04 PM EST | |||
| 220.00 | 42.30 | 46.50 | 44.40 | % | 0.20 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 8/12/2026 1:59:04 PM EST | |||
| 225.00 | 47.40 | 51.50 | 49.45 | % | 0.22 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 8/12/2026 1:59:04 PM EST | |||
| 230.00 | 52.40 | 56.40 | 54.40 | % | 0.24 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 8/12/2026 1:59:04 PM EST | |||
| 235.00 | 57.40 | 61.40 | 59.40 | % | 0.25 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/12/2026 1:59:04 PM EST | |||
| 240.00 | 62.30 | 66.40 | 64.35 | % | 0.27 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/12/2026 1:59:04 PM EST | |||
| 245.00 | 67.20 | 71.40 | 69.30 | % | 0.28 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/12/2026 1:59:04 PM EST | |||
| 250.00 | 72.20 | 76.40 | 74.30 | % | 0.30 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/12/2026 1:59:04 PM EST | |||
| 255.00 | 77.30 | 81.30 | 79.30 | % | 0.31 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/12/2026 1:59:04 PM EST | |||
| 260.00 | 82.20 | 86.30 | 84.25 | % | 0.32 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/12/2026 1:59:04 PM EST | |||
| 265.00 | 87.30 | 91.20 | 89.25 | % | 0.34 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/12/2026 1:59:04 PM EST |