Options Chain for T-MOBILE US INC COM (TMUS) - $178.20 as of 8/10/2026 8:57:49 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 | 76.90 | 80.60 | 78.75 | % | 0.79 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 105.00 | 71.80 | 75.70 | 73.75 | % | 0.70 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 110.00 | 66.80 | 70.70 | 68.75 | % | 0.62 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 115.00 | 62.20 | 65.60 | 63.90 | % | 0.56 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 120.00 | 57.50 | 60.70 | 59.10 | % | 0.49 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 125.00 | 51.80 | 55.60 | 53.70 | % | 0.43 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 130.00 | 47.20 | 50.70 | 48.95 | % | 0.38 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 135.00 | 41.80 | 45.70 | 43.75 | % | 0.32 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 140.00 | 36.80 | 40.70 | 38.75 | % | 0.28 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 145.00 | 31.80 | 35.60 | 33.70 | % | 0.23 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 150.00 | 26.80 | 30.70 | 28.75 | 26.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/11/2026 4:00:05 PM EST |
| 152.50 | 24.30 | 28.20 | 26.25 | % | 0.17 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 155.00 | 21.80 | 25.60 | 23.70 | 25.70 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:05 PM EST |
| 157.50 | 19.30 | 23.10 | 21.20 | % | 0.13 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 160.00 | 17.20 | 20.50 | 18.85 | 13.63 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.19 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 4:00:05 PM EST |
| 162.50 | 14.70 | 18.10 | 16.40 | 10.95 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.10 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 4:00:05 PM EST |
| 165.00 | 12.30 | 15.70 | 14.00 | 15.33 | 0.00 | 0.00% | 0.08 | 0 | 8 | 1.01 | 0.99 | 0.00 | -0.01 | 8/6/2026 | 8/11/2026 4:00:05 PM EST |
| 167.50 | 9.70 | 13.00 | 11.35 | 14.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.84 | 0.98 | 0.01 | -0.03 | 8/11/2026 | 8/11/2026 4:00:05 PM EST |
| 170.00 | 7.90 | 10.20 | 9.05 | 9.80 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.66 | 0.94 | 0.02 | -0.14 | 8/11/2026 | 8/11/2026 4:00:05 PM EST |
| 172.50 | 5.10 | 7.90 | 6.50 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 60 | 0.58 | 0.88 | 0.03 | -0.20 | 8/10/2026 | 8/11/2026 4:00:05 PM EST |
| 175.00 | 3.30 | 5.70 | 4.50 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 248 | 0.51 | 0.78 | 0.06 | -0.26 | 8/11/2026 | 8/11/2026 4:00:05 PM EST |
| 177.50 | 2.05 | 3.40 | 2.73 | 4.38 | 0.00 | 0.00% | 0.02 | 0 | 636 | 0.32 | 0.60 | 0.08 | -0.33 | 8/11/2026 | 8/11/2026 4:00:05 PM EST |
| 180.00 | 0.50 | 3.10 | 1.80 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 669 | 0.37 | 0.40 | 0.08 | -0.33 | 8/11/2026 | 8/11/2026 4:00:05 PM EST |
| 182.50 | 0.10 | 1.25 | 0.68 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 898 | 0.40 | 0.22 | 0.07 | -0.27 | 8/11/2026 | 8/11/2026 4:00:05 PM EST |
| 185.00 | 0.05 | 0.55 | 0.30 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.30 | 0.11 | 0.04 | -0.17 | 8/11/2026 | 8/11/2026 4:00:05 PM EST |
| 187.50 | 0.00 | 0.45 | 0.23 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.44 | 0.04 | 0.02 | -0.08 | 8/11/2026 | 8/11/2026 4:00:05 PM EST |
| 190.00 | 0.05 | 0.75 | 0.40 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.36 | 0.01 | 0.01 | -0.03 | 8/11/2026 | 8/11/2026 4:00:05 PM EST |
| 192.50 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.50 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/11/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.54 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:05 PM EST |
| 197.50 | 0.00 | 0.15 | 0.08 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.56 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:05 PM EST |
| 202.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 205.00 | 0.00 | 0.15 | 0.08 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.79 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.94 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:05 PM EST |
| 215.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/11/2026 4:00:05 PM EST |
| 225.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 230.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 235.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.33 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/11/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 245.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 250.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 255.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 265.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 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 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.88 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.32 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.45 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.17 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.36 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.34 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 0.80 | 0.40 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/11/2026 4:00:05 PM EST |
| 152.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 155.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.80 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:05 PM EST |
| 157.50 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.81 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.58 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:05 PM EST |
| 162.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.65 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.56 | -0.01 | 0.00 | -0.01 | 8/11/2026 | 8/11/2026 4:00:05 PM EST |
| 167.50 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.53 | -0.02 | 0.01 | -0.03 | 8/11/2026 | 8/11/2026 4:00:05 PM EST |
| 170.00 | 0.05 | 0.25 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.34 | -0.06 | 0.02 | -0.14 | 8/11/2026 | 8/11/2026 4:00:05 PM EST |
| 172.50 | 0.05 | 0.80 | 0.43 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.33 | -0.12 | 0.03 | -0.20 | 8/11/2026 | 8/11/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 1.65 | 0.83 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.52 | -0.22 | 0.06 | -0.26 | 8/11/2026 | 8/11/2026 4:00:05 PM EST |
| 177.50 | 1.20 | 1.70 | 1.45 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.27 | -0.40 | 0.08 | -0.33 | 8/11/2026 | 8/11/2026 4:00:05 PM EST |
| 180.00 | 1.45 | 3.50 | 2.48 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 640 | 0.26 | -0.60 | 0.08 | -0.33 | 8/11/2026 | 8/11/2026 4:00:05 PM EST |
| 182.50 | 3.10 | 5.40 | 4.25 | 6.22 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.53 | -0.78 | 0.07 | -0.27 | 8/7/2026 | 8/11/2026 4:00:05 PM EST |
| 185.00 | 5.30 | 7.80 | 6.55 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.64 | -0.89 | 0.04 | -0.17 | 8/11/2026 | 8/11/2026 4:00:05 PM EST |
| 187.50 | 7.60 | 10.90 | 9.25 | % | 0.05 | 0 | 0 | 0.87 | -0.96 | 0.02 | -0.08 | 8/11/2026 4:00:05 PM EST | |||
| 190.00 | 9.60 | 12.90 | 11.25 | 17.00 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.89 | -0.99 | 0.01 | -0.03 | 8/5/2026 | 8/11/2026 4:00:05 PM EST |
| 192.50 | 12.10 | 14.70 | 13.40 | % | 0.07 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 8/11/2026 4:00:05 PM EST | |||
| 195.00 | 14.60 | 18.10 | 16.35 | 20.62 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/11/2026 4:00:05 PM EST |
| 197.50 | 16.90 | 20.70 | 18.80 | % | 0.10 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 200.00 | 20.00 | 22.70 | 21.35 | 25.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/11/2026 4:00:05 PM EST |
| 202.50 | 22.30 | 25.70 | 24.00 | % | 0.12 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 205.00 | 25.00 | 28.20 | 26.60 | % | 0.13 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 210.00 | 29.40 | 33.20 | 31.30 | % | 0.15 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 215.00 | 35.00 | 38.20 | 36.60 | % | 0.17 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 220.00 | 40.00 | 43.20 | 41.60 | 40.13 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.00 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 4:00:05 PM EST |
| 225.00 | 44.60 | 48.20 | 46.40 | 45.16 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 4:00:05 PM EST |
| 230.00 | 50.00 | 53.20 | 51.60 | % | 0.22 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 235.00 | 55.00 | 58.20 | 56.60 | 58.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/11/2026 4:00:05 PM EST |
| 240.00 | 59.30 | 63.20 | 61.25 | % | 0.26 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 245.00 | 65.00 | 68.20 | 66.60 | % | 0.27 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 250.00 | 69.40 | 73.20 | 71.30 | % | 0.29 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 255.00 | 74.30 | 78.20 | 76.25 | % | 0.30 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 260.00 | 79.40 | 83.20 | 81.30 | % | 0.31 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST | |||
| 265.00 | 84.40 | 88.20 | 86.30 | % | 0.33 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:05 PM EST |