Options Chain for T-MOBILE US INC COM (TMUS) - $170.42 as of 7/23/2026 9:12:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 48.80 | 52.70 | 50.75 | % | 0.42 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/23/2026 3:59:50 PM EST | |||
| 125.00 | 43.80 | 47.80 | 45.80 | % | 0.37 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 7/23/2026 3:59:50 PM EST | |||
| 130.00 | 39.00 | 42.80 | 40.90 | % | 0.31 | 0 | 0 | 0.75 | 0.99 | 0.00 | 0.00 | 7/23/2026 3:59:50 PM EST | |||
| 135.00 | 34.40 | 38.00 | 36.20 | % | 0.27 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.01 | 7/23/2026 3:59:50 PM EST | |||
| 140.00 | 29.30 | 33.20 | 31.25 | % | 0.22 | 0 | 0 | 0.63 | 0.95 | 0.01 | -0.02 | 7/23/2026 3:59:50 PM EST | |||
| 145.00 | 24.70 | 28.60 | 26.65 | % | 0.18 | 0 | 0 | 0.58 | 0.91 | 0.01 | -0.03 | 7/23/2026 3:59:50 PM EST | |||
| 150.00 | 20.40 | 24.30 | 22.35 | % | 0.15 | 0 | 0 | 0.42 | 0.85 | 0.01 | -0.05 | 7/23/2026 3:59:50 PM EST | |||
| 155.00 | 16.20 | 20.20 | 18.20 | % | 0.12 | 0 | 0 | 0.35 | 0.79 | 0.01 | -0.08 | 7/23/2026 3:59:50 PM EST | |||
| 160.00 | 12.60 | 16.50 | 14.55 | % | 0.09 | 0 | 0 | 0.36 | 0.72 | 0.02 | -0.09 | 7/23/2026 3:59:50 PM EST | |||
| 165.00 | 9.60 | 13.30 | 11.45 | % | 0.07 | 0 | 0 | 0.37 | 0.63 | 0.02 | -0.10 | 7/23/2026 3:59:50 PM EST | |||
| 170.00 | 6.90 | 10.50 | 8.70 | % | 0.05 | 0 | 0 | 0.37 | 0.53 | 0.02 | -0.10 | 7/23/2026 3:59:50 PM EST | |||
| 175.00 | 4.40 | 7.40 | 5.90 | 10.58 | % | 0.03 | 1 | 0 | 0.34 | 0.43 | 0.02 | -0.09 | 7/23/2026 | 7/23/2026 3:59:50 PM EST | |
| 180.00 | 2.80 | 6.30 | 4.55 | % | 0.03 | 0 | 0 | 0.36 | 0.33 | 0.02 | -0.09 | 7/23/2026 3:59:50 PM EST | |||
| 185.00 | 1.65 | 5.00 | 3.33 | % | 0.02 | 0 | 0 | 0.36 | 0.25 | 0.02 | -0.07 | 7/23/2026 3:59:50 PM EST | |||
| 190.00 | 1.35 | 4.00 | 2.68 | 3.40 | % | 0.01 | 1 | 0 | 0.38 | 0.18 | 0.01 | -0.06 | 7/23/2026 | 7/23/2026 3:59:50 PM EST | |
| 195.00 | 0.05 | 3.40 | 1.73 | % | 0.01 | 0 | 0 | 0.33 | 0.12 | 0.01 | -0.05 | 7/23/2026 3:59:50 PM EST | |||
| 200.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.51 | 0.08 | 0.01 | -0.04 | 7/23/2026 3:59:50 PM EST | |||
| 205.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.53 | 0.05 | 0.01 | -0.03 | 7/23/2026 3:59:50 PM EST | |||
| 210.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.57 | 0.03 | 0.00 | -0.02 | 7/23/2026 3:59:50 PM EST | |||
| 215.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.01 | 7/23/2026 3:59:50 PM EST | |||
| 220.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 7/23/2026 3:59:50 PM EST | |||
| 225.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 7/23/2026 3:59:50 PM EST | |||
| 230.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/23/2026 3:59:50 PM EST | |||
| 235.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/23/2026 3:59:50 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/23/2026 3:59:50 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/23/2026 3:59:50 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/23/2026 3:59:50 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/23/2026 3:59:50 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/23/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/23/2026 3:59:50 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/23/2026 3:59:50 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | 0.20 | % | 0.01 | 2 | 0 | 0.69 | -0.01 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 3:59:50 PM EST | |
| 135.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.01 | 7/23/2026 3:59:50 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | 0.35 | % | 0.00 | 2 | 0 | 0.45 | -0.05 | 0.01 | -0.02 | 7/23/2026 | 7/23/2026 3:59:50 PM EST | |
| 145.00 | 0.00 | 2.50 | 1.25 | 0.85 | % | 0.01 | 1 | 0 | 0.50 | -0.09 | 0.01 | -0.03 | 7/23/2026 | 7/23/2026 3:59:50 PM EST | |
| 150.00 | 0.00 | 2.80 | 1.40 | 1.29 | % | 0.01 | 11 | 0 | 0.44 | -0.15 | 0.01 | -0.05 | 7/23/2026 | 7/23/2026 3:59:50 PM EST | |
| 155.00 | 0.60 | 3.40 | 2.00 | 1.95 | % | 0.01 | 5 | 0 | 0.32 | -0.21 | 0.01 | -0.08 | 7/23/2026 | 7/23/2026 3:59:50 PM EST | |
| 160.00 | 2.00 | 4.80 | 3.40 | % | 0.02 | 0 | 0 | 0.33 | -0.28 | 0.02 | -0.09 | 7/23/2026 3:59:50 PM EST | |||
| 165.00 | 3.80 | 7.20 | 5.50 | % | 0.03 | 0 | 0 | 0.35 | -0.37 | 0.02 | -0.10 | 7/23/2026 3:59:50 PM EST | |||
| 170.00 | 6.40 | 9.10 | 7.75 | 7.70 | % | 0.05 | 23 | 0 | 0.34 | -0.47 | 0.02 | -0.10 | 7/23/2026 | 7/23/2026 3:59:50 PM EST | |
| 175.00 | 9.60 | 12.30 | 10.95 | 7.30 | % | 0.06 | 31 | 0 | 0.35 | -0.57 | 0.02 | -0.09 | 7/23/2026 | 7/23/2026 3:59:50 PM EST | |
| 180.00 | 12.00 | 15.50 | 13.75 | % | 0.08 | 0 | 0 | 0.33 | -0.67 | 0.02 | -0.09 | 7/23/2026 3:59:50 PM EST | |||
| 185.00 | 15.70 | 19.60 | 17.65 | % | 0.10 | 0 | 0 | 0.32 | -0.75 | 0.02 | -0.07 | 7/23/2026 3:59:50 PM EST | |||
| 190.00 | 19.70 | 23.50 | 21.60 | % | 0.11 | 0 | 0 | 0.44 | -0.82 | 0.01 | -0.06 | 7/23/2026 3:59:50 PM EST | |||
| 195.00 | 24.10 | 28.00 | 26.05 | % | 0.13 | 0 | 0 | 0.45 | -0.88 | 0.01 | -0.05 | 7/23/2026 3:59:50 PM EST | |||
| 200.00 | 28.70 | 32.50 | 30.60 | % | 0.15 | 0 | 0 | 0.47 | -0.92 | 0.01 | -0.04 | 7/23/2026 3:59:50 PM EST | |||
| 205.00 | 33.40 | 37.20 | 35.30 | % | 0.17 | 0 | 0 | 0.50 | -0.95 | 0.01 | -0.03 | 7/23/2026 3:59:50 PM EST | |||
| 210.00 | 38.20 | 42.10 | 40.15 | % | 0.19 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.02 | 7/23/2026 3:59:50 PM EST | |||
| 215.00 | 43.10 | 46.70 | 44.90 | % | 0.21 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 7/23/2026 3:59:50 PM EST | |||
| 220.00 | 48.00 | 51.90 | 49.95 | % | 0.23 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 7/23/2026 3:59:50 PM EST | |||
| 225.00 | 52.90 | 56.90 | 54.90 | % | 0.24 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 7/23/2026 3:59:50 PM EST | |||
| 230.00 | 57.80 | 61.70 | 59.75 | % | 0.26 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/23/2026 3:59:50 PM EST | |||
| 235.00 | 62.80 | 66.70 | 64.75 | % | 0.28 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/23/2026 3:59:50 PM EST | |||
| 240.00 | 67.80 | 71.80 | 69.80 | % | 0.29 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/23/2026 3:59:50 PM EST | |||
| 245.00 | 72.80 | 76.80 | 74.80 | % | 0.31 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/23/2026 3:59:50 PM EST | |||
| 250.00 | 77.80 | 81.80 | 79.80 | 73.50 | % | 0.32 | 1 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 3:59:50 PM EST | |
| 255.00 | 82.80 | 86.80 | 84.80 | % | 0.33 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/23/2026 3:59:50 PM EST | |||
| 260.00 | 87.80 | 91.80 | 89.80 | % | 0.35 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/23/2026 3:59:50 PM EST |