Options Chain for T-MOBILE US INC COM (TMUS) - $210.10 as of 3/23/2026 6:17:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 96.80 | 101.00 | 98.90 | % | 0.90 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 115.00 | 92.15 | 95.50 | 93.83 | % | 0.82 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 120.00 | 87.15 | 90.60 | 88.88 | % | 0.74 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 125.00 | 82.15 | 85.30 | 83.73 | % | 0.67 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 130.00 | 76.90 | 81.00 | 78.95 | % | 0.61 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 135.00 | 71.75 | 75.35 | 73.55 | % | 0.54 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 140.00 | 66.75 | 70.55 | 68.65 | % | 0.49 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 145.00 | 61.95 | 65.50 | 63.73 | % | 0.44 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 150.00 | 57.15 | 60.50 | 58.83 | % | 0.39 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 155.00 | 52.15 | 55.25 | 53.70 | % | 0.35 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 160.00 | 47.30 | 50.10 | 48.70 | % | 0.30 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 165.00 | 42.45 | 45.10 | 43.78 | % | 0.27 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 170.00 | 37.55 | 40.15 | 38.85 | % | 0.23 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 175.00 | 32.50 | 34.40 | 33.45 | % | 0.19 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 180.00 | 27.55 | 29.95 | 28.75 | % | 0.16 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 182.50 | 25.10 | 27.65 | 26.38 | % | 0.14 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 3/23/2026 3:59:54 PM EST | |||
| 185.00 | 22.60 | 25.25 | 23.93 | % | 0.13 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 3/23/2026 3:59:54 PM EST | |||
| 187.50 | 20.15 | 22.80 | 21.48 | % | 0.11 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 3/23/2026 3:59:54 PM EST | |||
| 190.00 | 17.70 | 20.25 | 18.98 | 17.95 | 0.00 | 0.00% | 0.10 | 0 | 190 | 0.85 | 0.98 | 0.00 | -0.07 | 3/18/2026 | 3/23/2026 3:59:54 PM EST |
| 192.50 | 15.25 | 17.55 | 16.40 | 19.43 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.73 | 0.96 | 0.01 | -0.15 | 3/16/2026 | 3/23/2026 3:59:54 PM EST |
| 195.00 | 13.30 | 15.35 | 14.33 | 12.52 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.70 | 0.94 | 0.01 | -0.19 | 3/19/2026 | 3/23/2026 3:59:54 PM EST |
| 197.50 | 10.90 | 12.85 | 11.88 | 10.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.63 | 0.91 | 0.02 | -0.24 | 3/19/2026 | 3/23/2026 3:59:54 PM EST |
| 200.00 | 9.00 | 10.55 | 9.78 | 9.20 | 0.00 | 0.00% | 0.05 | 0 | 76 | 0.39 | 0.86 | 0.03 | -0.29 | 3/20/2026 | 3/23/2026 3:59:54 PM EST |
| 202.50 | 6.60 | 8.35 | 7.48 | 6.51 | -0.89 | -12.03% | 0.04 | 1 | 2 | 0.36 | 0.79 | 0.03 | -0.35 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 205.00 | 5.35 | 6.20 | 5.78 | 5.10 | -0.93 | -15.43% | 0.03 | 4 | 53 | 0.40 | 0.70 | 0.04 | -0.39 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 207.50 | 3.65 | 4.05 | 3.85 | 3.59 | -0.11 | -2.98% | 0.02 | 1 | 468 | 0.35 | 0.58 | 0.05 | -0.42 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 210.00 | 2.44 | 2.64 | 2.54 | 2.74 | -0.08 | -2.84% | 0.01 | 30 | 1,108 | 0.35 | 0.45 | 0.05 | -0.41 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 212.50 | 1.45 | 1.68 | 1.57 | 1.62 | +0.19 | +13.29% | 0.01 | 12 | 59 | 0.34 | 0.33 | 0.05 | -0.36 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 215.00 | 0.85 | 0.96 | 0.91 | 0.80 | -0.42 | -34.43% | 0.00 | 34 | 612 | 0.34 | 0.22 | 0.04 | -0.29 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 217.50 | 0.41 | 0.58 | 0.50 | 0.44 | -0.49 | -52.69% | 0.00 | 33 | 112 | 0.34 | 0.13 | 0.03 | -0.21 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 220.00 | 0.16 | 0.30 | 0.23 | 0.25 | -0.20 | -44.45% | 0.00 | 104 | 1,304 | 0.33 | 0.07 | 0.02 | -0.13 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 222.50 | 0.05 | 0.25 | 0.15 | 0.11 | -0.29 | -72.50% | 0.00 | 6 | 8 | 0.35 | 0.04 | 0.01 | -0.08 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 225.00 | 0.01 | 0.12 | 0.07 | 0.10 | -0.11 | -52.39% | 0.00 | 22 | 131 | 0.33 | 0.02 | 0.01 | -0.04 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 227.50 | 0.00 | 0.29 | 0.15 | 0.05 | -0.05 | -50.00% | 0.00 | 23 | 47 | 0.52 | 0.01 | 0.00 | -0.02 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 230.00 | 0.01 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 16 | 74 | 0.41 | 0.00 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 232.50 | 0.00 | 0.27 | 0.14 | 0.03 | % | 0.00 | 13 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST | |
| 235.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 220 | 0.64 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 237.50 | 0.00 | 0.71 | 0.36 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.86 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:54 PM EST |
| 240.00 | 0.00 | 0.27 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.75 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:54 PM EST |
| 242.50 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 245.00 | 0.00 | 0.27 | 0.14 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.84 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/23/2026 3:59:54 PM EST |
| 250.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 255.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 260.00 | 0.00 | 0.27 | 0.14 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/23/2026 3:59:54 PM EST |
| 265.00 | 0.00 | 0.27 | 0.14 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/23/2026 3:59:54 PM EST |
| 270.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.44 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 3:59:54 PM EST |
| 275.00 | 0.00 | 0.24 | 0.12 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/23/2026 3:59:54 PM EST |
| 280.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 285.00 | 0.00 | 0.64 | 0.32 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.67 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 3:59:54 PM EST |
| 290.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 3/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/23/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.50 | 0.25 | 0.25 | % | 0.00 | 1 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST | |
| 125.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 130.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 135.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 140.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 150.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 155.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/23/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 10 | 11 | 0.82 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.73 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.83 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:54 PM EST |
| 182.50 | 0.05 | 0.14 | 0.10 | 0.09 | -0.04 | -30.77% | 0.00 | 17 | 14 | 0.62 | 0.00 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 0.60 | 0.30 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.82 | 0.00 | 0.00 | -0.01 | 3/19/2026 | 3/23/2026 3:59:54 PM EST |
| 187.50 | 0.00 | 2.24 | 1.12 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.12 | 0.00 | 0.00 | -0.01 | 3/20/2026 | 3/23/2026 3:59:54 PM EST |
| 190.00 | 0.01 | 0.40 | 0.21 | 0.27 | -0.17 | -38.64% | 0.00 | 22 | 163 | 0.48 | -0.02 | 0.00 | -0.07 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 192.50 | 0.01 | 0.37 | 0.19 | 0.09 | % | 0.00 | 11 | 0 | 0.42 | -0.04 | 0.01 | -0.15 | 3/23/2026 | 3/23/2026 3:59:54 PM EST | |
| 195.00 | 0.13 | 0.41 | 0.27 | 0.30 | -0.33 | -52.39% | 0.00 | 49 | 219 | 0.43 | -0.06 | 0.01 | -0.19 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 197.50 | 0.29 | 0.57 | 0.43 | 0.50 | -0.34 | -40.48% | 0.00 | 20 | 76 | 0.42 | -0.09 | 0.02 | -0.24 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 200.00 | 0.54 | 0.84 | 0.69 | 0.63 | -0.67 | -51.54% | 0.00 | 20 | 84 | 0.41 | -0.14 | 0.03 | -0.29 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 202.50 | 0.88 | 1.20 | 1.04 | 1.13 | -0.48 | -29.82% | 0.01 | 5 | 31 | 0.38 | -0.21 | 0.03 | -0.35 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 205.00 | 1.47 | 1.80 | 1.64 | 1.64 | -0.71 | -30.22% | 0.01 | 6 | 88 | 0.37 | -0.30 | 0.04 | -0.39 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 207.50 | 2.34 | 2.74 | 2.54 | 2.43 | -0.87 | -26.37% | 0.01 | 4 | 63 | 0.37 | -0.42 | 0.05 | -0.42 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 210.00 | 3.50 | 3.90 | 3.70 | 3.73 | -0.92 | -19.79% | 0.02 | 2 | 248 | 0.36 | -0.55 | 0.05 | -0.41 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 212.50 | 4.45 | 5.45 | 4.95 | 8.85 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.31 | -0.67 | 0.05 | -0.36 | 3/19/2026 | 3/23/2026 3:59:54 PM EST |
| 215.00 | 6.05 | 7.25 | 6.65 | 7.07 | -2.11 | -22.99% | 0.03 | 2 | 79 | 0.38 | -0.78 | 0.04 | -0.29 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 217.50 | 8.50 | 9.40 | 8.95 | 12.72 | 0.00 | 0.00% | 0.04 | 0 | 48 | 0.40 | -0.87 | 0.03 | -0.21 | 3/19/2026 | 3/23/2026 3:59:54 PM EST |
| 220.00 | 10.55 | 12.20 | 11.38 | 13.96 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.53 | -0.93 | 0.02 | -0.13 | 3/19/2026 | 3/23/2026 3:59:54 PM EST |
| 222.50 | 12.65 | 14.90 | 13.78 | 16.39 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.08 | 3/19/2026 | 3/23/2026 3:59:54 PM EST |
| 225.00 | 15.10 | 17.70 | 16.40 | 18.83 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.76 | -0.98 | 0.01 | -0.04 | 3/19/2026 | 3/23/2026 3:59:54 PM EST |
| 227.50 | 17.50 | 20.15 | 18.83 | % | 0.08 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.02 | 3/23/2026 3:59:54 PM EST | |||
| 230.00 | 20.05 | 22.60 | 21.33 | 15.18 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 2/12/2026 | 3/23/2026 3:59:54 PM EST |
| 232.50 | 22.50 | 25.10 | 23.80 | % | 0.10 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 235.00 | 25.05 | 27.60 | 26.33 | % | 0.11 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 237.50 | 27.50 | 30.30 | 28.90 | % | 0.12 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 240.00 | 30.00 | 32.65 | 31.33 | % | 0.13 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 242.50 | 32.50 | 35.50 | 34.00 | % | 0.14 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 245.00 | 34.95 | 37.65 | 36.30 | % | 0.15 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 250.00 | 39.95 | 42.70 | 41.33 | % | 0.17 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 255.00 | 44.95 | 47.70 | 46.33 | % | 0.18 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 260.00 | 49.95 | 53.00 | 51.48 | % | 0.20 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 265.00 | 54.00 | 58.00 | 56.00 | % | 0.21 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 270.00 | 59.50 | 62.95 | 61.23 | % | 0.23 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 275.00 | 64.00 | 68.00 | 66.00 | % | 0.24 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 280.00 | 69.00 | 73.30 | 71.15 | % | 0.25 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 285.00 | 74.60 | 78.30 | 76.45 | % | 0.27 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 290.00 | 79.00 | 83.20 | 81.10 | % | 0.28 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST |