Options Chain for T-MOBILE US INC COM (TMUS) - $179.59 as of 8/7/2026 7:16:28 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 | 75.20 | 79.30 | 77.25 | % | 0.77 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 105.00 | 70.40 | 74.30 | 72.35 | % | 0.69 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 110.00 | 65.70 | 69.30 | 67.50 | % | 0.61 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 115.00 | 60.50 | 64.30 | 62.40 | % | 0.54 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 120.00 | 55.50 | 59.30 | 57.40 | % | 0.48 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 125.00 | 50.50 | 54.30 | 52.40 | % | 0.42 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 130.00 | 45.40 | 49.30 | 47.35 | % | 0.36 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 135.00 | 41.00 | 44.00 | 42.50 | % | 0.31 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 140.00 | 36.20 | 39.00 | 37.60 | % | 0.27 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 145.00 | 31.10 | 34.00 | 32.55 | % | 0.22 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 150.00 | 25.30 | 29.40 | 27.35 | 26.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:04 PM EST |
| 152.50 | 23.10 | 26.90 | 25.00 | % | 0.16 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 155.00 | 21.20 | 24.10 | 22.65 | 36.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 4:00:04 PM EST |
| 157.50 | 18.70 | 21.60 | 20.15 | % | 0.13 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 8/7/2026 4:00:04 PM EST | |||
| 160.00 | 16.30 | 19.10 | 17.70 | 13.63 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.84 | 0.99 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 162.50 | 13.80 | 16.40 | 15.10 | 10.95 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.72 | 0.97 | 0.01 | -0.04 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 165.00 | 11.50 | 13.90 | 12.70 | 15.33 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.64 | 0.95 | 0.01 | -0.06 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 167.50 | 9.00 | 11.60 | 10.30 | 10.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.59 | 0.90 | 0.02 | -0.10 | 8/3/2026 | 8/7/2026 4:00:04 PM EST |
| 170.00 | 6.70 | 9.30 | 8.00 | 8.50 | -2.30 | -21.30% | 0.05 | 1 | 6 | 0.52 | 0.84 | 0.03 | -0.13 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 172.50 | 4.70 | 7.30 | 6.00 | 8.32 | 0.00 | 0.00% | 0.03 | 0 | 59 | 0.31 | 0.75 | 0.04 | -0.16 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 175.00 | 2.95 | 5.60 | 4.28 | 4.30 | -2.01 | -31.86% | 0.02 | 13 | 276 | 0.32 | 0.63 | 0.05 | -0.19 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 177.50 | 2.50 | 3.00 | 2.75 | 2.70 | -2.28 | -45.79% | 0.02 | 162 | 495 | 0.30 | 0.48 | 0.06 | -0.19 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 180.00 | 1.00 | 2.00 | 1.50 | 1.75 | -1.47 | -45.66% | 0.01 | 19 | 653 | 0.27 | 0.35 | 0.05 | -0.18 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 182.50 | 0.85 | 1.15 | 1.00 | 1.00 | -1.50 | -60.00% | 0.01 | 557 | 340 | 0.29 | 0.23 | 0.04 | -0.15 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 185.00 | 0.45 | 0.75 | 0.60 | 0.55 | -1.02 | -64.97% | 0.00 | 26 | 70 | 0.30 | 0.15 | 0.03 | -0.12 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 187.50 | 0.00 | 0.50 | 0.25 | 0.50 | -0.60 | -54.55% | 0.00 | 19 | 162 | 0.35 | 0.09 | 0.02 | -0.09 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 190.00 | 0.20 | 0.40 | 0.30 | 0.20 | -0.40 | -66.67% | 0.00 | 20 | 72 | 0.35 | 0.06 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 192.50 | 0.05 | 0.40 | 0.23 | 0.19 | -0.16 | -45.72% | 0.00 | 18 | 76 | 0.36 | 0.04 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.22 | -62.86% | 0.00 | 10 | 121 | 0.43 | 0.02 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 197.50 | 0.00 | 0.90 | 0.45 | 0.34 | % | 0.00 | 1 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST | |
| 200.00 | 0.00 | 2.20 | 1.10 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.92 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:04 PM EST |
| 202.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 205.00 | 0.00 | 1.15 | 0.58 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.85 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.76 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 215.00 | 0.00 | 0.90 | 0.45 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 0.90 | 0.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:04 PM EST |
| 225.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.60 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 250.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 13 | 0.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:04 PM EST |
| 152.50 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.52 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 157.50 | 0.05 | 0.15 | 0.10 | 0.05 | -0.17 | -77.28% | 0.00 | 4 | 144 | 0.43 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.41 | -0.01 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 162.50 | 0.05 | 0.20 | 0.13 | 0.12 | -0.15 | -55.56% | 0.00 | 4 | 30 | 0.34 | -0.03 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 165.00 | 0.10 | 0.35 | 0.23 | 0.25 | +0.02 | +8.70% | 0.00 | 10 | 306 | 0.32 | -0.05 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 167.50 | 0.20 | 0.35 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 21 | 186 | 0.29 | -0.10 | 0.02 | -0.10 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 170.00 | 0.50 | 0.70 | 0.60 | 0.60 | -0.03 | -4.77% | 0.00 | 15 | 223 | 0.29 | -0.16 | 0.03 | -0.13 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 172.50 | 0.00 | 1.25 | 0.63 | 1.00 | 0.00 | 0.00% | 0.00 | 28 | 265 | 0.31 | -0.25 | 0.04 | -0.16 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 175.00 | 1.60 | 2.75 | 2.18 | 1.80 | +0.20 | +12.50% | 0.01 | 35 | 280 | 0.32 | -0.37 | 0.05 | -0.19 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 177.50 | 2.75 | 4.30 | 3.53 | 2.92 | -0.96 | -24.75% | 0.02 | 8 | 153 | 0.34 | -0.52 | 0.06 | -0.19 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 180.00 | 3.90 | 4.80 | 4.35 | 4.60 | +0.68 | +17.35% | 0.02 | 518 | 151 | 0.27 | -0.65 | 0.05 | -0.18 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 182.50 | 5.50 | 6.90 | 6.20 | 6.22 | -0.91 | -12.77% | 0.03 | 2 | 26 | 0.25 | -0.77 | 0.04 | -0.15 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 185.00 | 6.30 | 9.10 | 7.70 | 11.80 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.39 | -0.85 | 0.03 | -0.12 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 187.50 | 9.30 | 11.80 | 10.55 | % | 0.06 | 0 | 0 | 0.49 | -0.91 | 0.02 | -0.09 | 8/7/2026 4:00:04 PM EST | |||
| 190.00 | 11.60 | 14.20 | 12.90 | 17.00 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.54 | -0.94 | 0.01 | -0.07 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 192.50 | 13.70 | 16.60 | 15.15 | % | 0.08 | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.05 | 8/7/2026 4:00:04 PM EST | |||
| 195.00 | 16.30 | 19.00 | 17.65 | 20.62 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.62 | -0.98 | 0.01 | -0.02 | 7/30/2026 | 8/7/2026 4:00:04 PM EST |
| 197.50 | 18.70 | 21.60 | 20.15 | % | 0.10 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:04 PM EST | |||
| 200.00 | 21.20 | 24.50 | 22.85 | 25.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:04 PM EST |
| 202.50 | 23.30 | 27.20 | 25.25 | % | 0.12 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 205.00 | 25.80 | 29.80 | 27.80 | % | 0.14 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 210.00 | 30.80 | 34.70 | 32.75 | % | 0.16 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 215.00 | 35.80 | 39.80 | 37.80 | % | 0.18 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 220.00 | 41.20 | 44.50 | 42.85 | 40.13 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.23 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 225.00 | 46.20 | 49.50 | 47.85 | 45.16 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 230.00 | 50.80 | 54.80 | 52.80 | % | 0.23 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 235.00 | 55.80 | 59.80 | 57.80 | 58.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:04 PM EST |
| 240.00 | 61.20 | 64.80 | 63.00 | % | 0.26 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 245.00 | 65.80 | 69.80 | 67.80 | % | 0.28 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 250.00 | 70.80 | 74.70 | 72.75 | % | 0.29 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 255.00 | 75.80 | 79.80 | 77.80 | % | 0.31 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 260.00 | 80.80 | 84.80 | 82.80 | % | 0.32 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 265.00 | 85.80 | 89.80 | 87.80 | % | 0.33 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST |