Options Chain for T-MOBILE US INC COM (TMUS) - $177.16 as of 9/11/2026 1:39:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 75.60 | 79.70 | 77.65 | % | 0.74 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:56 PM EST | |||
| 110.00 | 70.70 | 74.80 | 72.75 | % | 0.66 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:56 PM EST | |||
| 115.00 | 65.70 | 69.80 | 67.75 | % | 0.59 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:56 PM EST | |||
| 120.00 | 60.70 | 64.90 | 62.80 | % | 0.52 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:56 PM EST | |||
| 125.00 | 55.70 | 59.80 | 57.75 | % | 0.46 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:56 PM EST | |||
| 130.00 | 50.80 | 54.90 | 52.85 | % | 0.41 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:56 PM EST | |||
| 135.00 | 45.90 | 49.60 | 47.75 | % | 0.35 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 9/11/2026 3:59:56 PM EST | |||
| 140.00 | 40.90 | 44.70 | 42.80 | % | 0.31 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 9/11/2026 3:59:56 PM EST | |||
| 145.00 | 36.00 | 39.80 | 37.90 | % | 0.26 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.03 | 9/11/2026 3:59:56 PM EST | |||
| 150.00 | 31.40 | 35.00 | 33.20 | 26.31 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.61 | 0.97 | 0.00 | -0.03 | 9/10/2026 | 9/11/2026 3:59:56 PM EST |
| 155.00 | 26.80 | 30.20 | 28.50 | 28.45 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.55 | 0.95 | 0.01 | -0.05 | 7/24/2026 | 9/11/2026 3:59:56 PM EST |
| 160.00 | 21.70 | 25.50 | 23.60 | 20.00 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.49 | 0.91 | 0.01 | -0.06 | 9/9/2026 | 9/11/2026 3:59:56 PM EST |
| 165.00 | 17.20 | 21.00 | 19.10 | 17.95 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.45 | 0.86 | 0.01 | -0.08 | 8/6/2026 | 9/11/2026 3:59:56 PM EST |
| 170.00 | 13.50 | 16.90 | 15.20 | 14.50 | 0.00 | 0.00% | 0.09 | 0 | 108 | 0.30 | 0.79 | 0.02 | -0.09 | 8/31/2026 | 9/11/2026 3:59:56 PM EST |
| 175.00 | 9.30 | 13.20 | 11.25 | 12.10 | +3.20 | +35.96% | 0.06 | 16 | 230 | 0.29 | 0.70 | 0.02 | -0.10 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 180.00 | 6.10 | 10.00 | 8.05 | 9.14 | +3.89 | +74.10% | 0.04 | 17 | 936 | 0.29 | 0.59 | 0.02 | -0.10 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 185.00 | 5.00 | 6.30 | 5.65 | 5.66 | +2.26 | +66.48% | 0.03 | 17 | 275 | 0.29 | 0.47 | 0.02 | -0.10 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 190.00 | 3.50 | 4.20 | 3.85 | 4.18 | +1.98 | +90.00% | 0.02 | 54 | 831 | 0.30 | 0.35 | 0.02 | -0.09 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 195.00 | 1.85 | 2.70 | 2.28 | 2.42 | +1.02 | +72.86% | 0.01 | 374 | 10,739 | 0.29 | 0.25 | 0.02 | -0.08 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 200.00 | 0.95 | 1.70 | 1.33 | 1.52 | +0.62 | +68.89% | 0.01 | 175 | 704 | 0.28 | 0.17 | 0.02 | -0.06 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 210.00 | 0.20 | 0.95 | 0.58 | 0.60 | +0.25 | +71.43% | 0.00 | 30 | 353 | 0.30 | 0.08 | 0.01 | -0.04 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 220.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 484 | 0.30 | 0.03 | 0.00 | -0.02 | 9/10/2026 | 9/11/2026 3:59:56 PM EST |
| 230.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 47 | 0.35 | 0.01 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 240.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.48 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/11/2026 3:59:56 PM EST |
| 250.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.52 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:56 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.66 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/11/2026 3:59:56 PM EST |
| 270.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/11/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.67 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.67 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.46 | 0.00 | 0.00 | -0.02 | 9/8/2026 | 9/11/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.20 | +0.10 | +100.00% | 0.00 | 2 | 24 | 0.49 | -0.01 | 0.00 | -0.02 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.44 | -0.01 | 0.00 | -0.03 | 9/8/2026 | 9/11/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.34 | -0.17 | -33.34% | 0.00 | 1 | 54 | 0.39 | -0.03 | 0.00 | -0.03 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 155.00 | 0.35 | 0.50 | 0.43 | 0.42 | -0.23 | -35.39% | 0.00 | 4 | 468 | 0.34 | -0.05 | 0.01 | -0.05 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 160.00 | 0.45 | 1.00 | 0.73 | 0.70 | -0.63 | -47.37% | 0.00 | 4 | 290 | 0.32 | -0.09 | 0.01 | -0.06 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 165.00 | 0.70 | 1.85 | 1.28 | 1.15 | -1.10 | -48.89% | 0.01 | 11 | 271 | 0.31 | -0.14 | 0.01 | -0.08 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 170.00 | 1.90 | 2.35 | 2.13 | 2.00 | -1.70 | -45.95% | 0.01 | 20 | 201 | 0.31 | -0.21 | 0.02 | -0.09 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 175.00 | 2.80 | 3.60 | 3.20 | 3.10 | -2.20 | -41.51% | 0.02 | 15 | 362 | 0.29 | -0.30 | 0.02 | -0.10 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 180.00 | 4.30 | 6.30 | 5.30 | 5.20 | -3.12 | -37.50% | 0.03 | 28 | 314 | 0.30 | -0.41 | 0.02 | -0.10 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 185.00 | 7.30 | 9.70 | 8.50 | 8.60 | 0.00 | 0.00% | 0.05 | 0 | 156 | 0.32 | -0.53 | 0.02 | -0.10 | 9/8/2026 | 9/11/2026 3:59:56 PM EST |
| 190.00 | 8.90 | 12.10 | 10.50 | 11.85 | -2.82 | -19.23% | 0.06 | 1 | 95 | 0.27 | -0.65 | 0.02 | -0.09 | 9/11/2026 | 9/11/2026 3:59:56 PM EST |
| 195.00 | 12.70 | 16.50 | 14.60 | 19.05 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.38 | -0.75 | 0.02 | -0.08 | 9/10/2026 | 9/11/2026 3:59:56 PM EST |
| 200.00 | 16.80 | 20.70 | 18.75 | 13.00 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.40 | -0.83 | 0.02 | -0.06 | 9/3/2026 | 9/11/2026 3:59:56 PM EST |
| 210.00 | 26.10 | 29.90 | 28.00 | 26.68 | % | 0.13 | 1 | 0 | 0.46 | -0.92 | 0.01 | -0.04 | 9/11/2026 | 9/11/2026 3:59:56 PM EST | |
| 220.00 | 35.90 | 39.30 | 37.60 | % | 0.17 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.02 | 9/11/2026 3:59:56 PM EST | |||
| 230.00 | 45.70 | 49.80 | 47.75 | % | 0.21 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 9/11/2026 3:59:56 PM EST | |||
| 240.00 | 56.00 | 59.70 | 57.85 | % | 0.24 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:56 PM EST | |||
| 250.00 | 65.70 | 69.80 | 67.75 | % | 0.27 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:56 PM EST | |||
| 260.00 | 75.60 | 79.80 | 77.70 | % | 0.30 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:56 PM EST | |||
| 270.00 | 85.70 | 89.80 | 87.75 | % | 0.33 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:56 PM EST |