Options Chain for T-MOBILE US INC COM (TMUS) - $161.73 as of 10/2/2026 1:41:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 66.70 | 70.70 | 68.70 | % | 0.72 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 100.00 | 61.70 | 65.70 | 63.70 | % | 0.64 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 105.00 | 56.70 | 60.70 | 58.70 | % | 0.56 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 110.00 | 51.70 | 55.70 | 53.70 | % | 0.49 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 115.00 | 46.70 | 50.70 | 48.70 | % | 0.42 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 120.00 | 41.70 | 45.70 | 43.70 | % | 0.36 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 125.00 | 36.70 | 40.70 | 38.70 | % | 0.31 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 130.00 | 31.70 | 35.80 | 33.75 | % | 0.26 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 135.00 | 27.30 | 30.60 | 28.95 | % | 0.21 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 140.00 | 21.80 | 25.80 | 23.80 | % | 0.17 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 145.00 | 16.90 | 20.80 | 18.85 | % | 0.13 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 10/2/2026 3:59:54 PM EST | |||
| 149.00 | 13.40 | 15.90 | 14.65 | % | 0.10 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 10/2/2026 3:59:54 PM EST | |||
| 150.00 | 12.50 | 15.80 | 14.15 | % | 0.09 | 0 | 0 | 0.79 | 0.98 | 0.01 | -0.04 | 10/2/2026 3:59:54 PM EST | |||
| 152.50 | 10.10 | 13.10 | 11.60 | % | 0.08 | 0 | 0 | 0.67 | 0.94 | 0.02 | -0.08 | 10/2/2026 3:59:54 PM EST | |||
| 155.00 | 8.50 | 10.40 | 9.45 | % | 0.06 | 0 | 0 | 0.55 | 0.90 | 0.02 | -0.11 | 10/2/2026 3:59:54 PM EST | |||
| 157.50 | 5.60 | 7.70 | 6.65 | 6.60 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.43 | 0.84 | 0.04 | -0.13 | 9/30/2026 | 10/2/2026 3:59:54 PM EST |
| 160.00 | 3.40 | 6.10 | 4.75 | 4.65 | +0.75 | +19.24% | 0.03 | 18 | 34 | 0.44 | 0.74 | 0.05 | -0.16 | 10/2/2026 | 10/2/2026 3:59:54 PM EST |
| 162.50 | 2.20 | 3.90 | 3.05 | 3.23 | +0.48 | +17.46% | 0.02 | 16 | 34 | 0.26 | 0.59 | 0.06 | -0.18 | 10/2/2026 | 10/2/2026 3:59:54 PM EST |
| 165.00 | 1.65 | 2.05 | 1.85 | 1.85 | +0.38 | +25.85% | 0.01 | 367 | 115 | 0.27 | 0.42 | 0.07 | -0.18 | 10/2/2026 | 10/2/2026 3:59:54 PM EST |
| 167.50 | 0.45 | 1.15 | 0.80 | 1.05 | +0.25 | +31.25% | 0.00 | 270 | 159 | 0.24 | 0.27 | 0.06 | -0.15 | 10/2/2026 | 10/2/2026 3:59:54 PM EST |
| 170.00 | 0.45 | 0.65 | 0.55 | 0.50 | +0.05 | +11.12% | 0.00 | 57 | 262 | 0.28 | 0.16 | 0.04 | -0.11 | 10/2/2026 | 10/2/2026 3:59:54 PM EST |
| 172.50 | 0.20 | 0.30 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 21 | 57 | 0.27 | 0.08 | 0.02 | -0.07 | 10/2/2026 | 10/2/2026 3:59:54 PM EST |
| 175.00 | 0.10 | 0.25 | 0.18 | 0.22 | -0.25 | -53.20% | 0.00 | 113 | 82 | 0.30 | 0.04 | 0.01 | -0.04 | 10/2/2026 | 10/2/2026 3:59:54 PM EST |
| 177.50 | 0.00 | 0.30 | 0.15 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.40 | 0.01 | 0.01 | -0.02 | 10/1/2026 | 10/2/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.11 | +0.03 | +37.50% | 0.00 | 1 | 105 | 0.39 | 0.01 | 0.00 | -0.01 | 10/2/2026 | 10/2/2026 3:59:54 PM EST |
| 182.50 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.46 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 0.20 | 0.10 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.51 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 3:59:54 PM EST |
| 187.50 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/2/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.62 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.68 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/2/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.07 | -41.18% | 0.00 | 1 | 38 | 0.76 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:54 PM EST |
| 205.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 210.00 | 0.00 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.37 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/2/2026 3:59:54 PM EST |
| 215.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.59 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/2/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 230.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 235.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 240.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 255.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 260.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 265.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 130.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 140.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.05 | -38.47% | 0.00 | 1 | 15 | 0.57 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.49 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 10/2/2026 3:59:54 PM EST |
| 149.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.01 | 10/2/2026 3:59:54 PM EST | |||
| 150.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.02 | -13.34% | 0.00 | 1 | 104 | 0.42 | -0.02 | 0.01 | -0.04 | 10/2/2026 | 10/2/2026 3:59:54 PM EST |
| 152.50 | 0.05 | 0.20 | 0.13 | 0.15 | -0.20 | -57.15% | 0.00 | 6 | 287 | 0.30 | -0.06 | 0.02 | -0.08 | 10/2/2026 | 10/2/2026 3:59:54 PM EST |
| 155.00 | 0.10 | 0.35 | 0.23 | 0.22 | -0.43 | -66.16% | 0.00 | 3 | 54 | 0.28 | -0.10 | 0.02 | -0.11 | 10/2/2026 | 10/2/2026 3:59:54 PM EST |
| 157.50 | 0.30 | 0.65 | 0.48 | 0.47 | -0.68 | -59.13% | 0.00 | 9 | 60 | 0.27 | -0.16 | 0.04 | -0.13 | 10/2/2026 | 10/2/2026 3:59:54 PM EST |
| 160.00 | 0.60 | 1.25 | 0.93 | 1.02 | -1.03 | -50.25% | 0.01 | 20 | 398 | 0.25 | -0.26 | 0.05 | -0.16 | 10/2/2026 | 10/2/2026 3:59:54 PM EST |
| 162.50 | 1.50 | 2.00 | 1.75 | 1.82 | -1.38 | -43.13% | 0.01 | 70 | 19 | 0.26 | -0.41 | 0.06 | -0.18 | 10/2/2026 | 10/2/2026 3:59:54 PM EST |
| 165.00 | 2.50 | 3.70 | 3.10 | 2.66 | -1.96 | -42.43% | 0.02 | 28 | 51 | 0.26 | -0.58 | 0.07 | -0.18 | 10/2/2026 | 10/2/2026 3:59:54 PM EST |
| 167.50 | 3.40 | 6.10 | 4.75 | 6.00 | -0.42 | -6.55% | 0.03 | 1 | 10 | 0.43 | -0.73 | 0.06 | -0.15 | 10/2/2026 | 10/2/2026 3:59:54 PM EST |
| 170.00 | 5.90 | 8.80 | 7.35 | 7.33 | -0.17 | -2.27% | 0.04 | 3 | 67 | 0.55 | -0.84 | 0.04 | -0.11 | 10/2/2026 | 10/2/2026 3:59:54 PM EST |
| 172.50 | 7.70 | 10.40 | 9.05 | 8.45 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.51 | -0.92 | 0.02 | -0.07 | 9/25/2026 | 10/2/2026 3:59:54 PM EST |
| 175.00 | 9.60 | 13.50 | 11.55 | 12.60 | +0.13 | +1.05% | 0.07 | 4 | 33 | 0.68 | -0.96 | 0.01 | -0.04 | 10/2/2026 | 10/2/2026 3:59:54 PM EST |
| 177.50 | 12.20 | 15.80 | 14.00 | % | 0.08 | 0 | 0 | 0.72 | -0.99 | 0.01 | -0.02 | 10/2/2026 3:59:54 PM EST | |||
| 180.00 | 14.60 | 18.30 | 16.45 | 17.05 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 9/29/2026 | 10/2/2026 3:59:54 PM EST |
| 182.50 | 17.70 | 20.90 | 19.30 | % | 0.11 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 185.00 | 19.40 | 23.40 | 21.40 | 21.68 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 3:59:54 PM EST |
| 187.50 | 22.30 | 25.90 | 24.10 | % | 0.13 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 190.00 | 24.80 | 28.40 | 26.60 | % | 0.14 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 195.00 | 30.30 | 32.80 | 31.55 | % | 0.16 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 200.00 | 34.40 | 38.40 | 36.40 | % | 0.18 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 205.00 | 39.90 | 43.40 | 41.65 | % | 0.20 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 210.00 | 44.70 | 48.40 | 46.55 | % | 0.22 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 215.00 | 49.40 | 53.40 | 51.40 | % | 0.24 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 220.00 | 54.70 | 58.40 | 56.55 | % | 0.26 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 225.00 | 59.40 | 63.40 | 61.40 | % | 0.27 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 230.00 | 64.40 | 68.40 | 66.40 | % | 0.29 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 235.00 | 69.40 | 73.40 | 71.40 | % | 0.30 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 240.00 | 74.80 | 78.40 | 76.60 | % | 0.32 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 245.00 | 79.40 | 83.40 | 81.40 | % | 0.33 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 250.00 | 84.80 | 88.40 | 86.60 | % | 0.35 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 255.00 | 89.80 | 93.40 | 91.60 | % | 0.36 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 260.00 | 94.40 | 98.40 | 96.40 | % | 0.37 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST | |||
| 265.00 | 99.90 | 103.40 | 101.65 | % | 0.38 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:54 PM EST |