TMUS option chain T-Mobile US, Inc.
Cboe delayed options data · as of 06:43 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±25.4% (116.50–195.80) · ATM IV 34.3% · P/C open interest 3.26
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 75.20 | 79.50 | 45.0% | 0.97 | 0.0011 | 0.000 | 80 | 0.5000 | 2.95 | 50.2% | -0.03 | 0.0012 | -0.007 | ||||
| 70.60 | 74.80 | 43.2% | 0.96 | 0.0014 | 0.000 | 85 | 0.5000 | 3.30 | 47.5% | -0.04 | 0.0015 | -0.009 | ||||
| 66.00 | 70.00 | 40.6% | 0.95 | 0.0017 | -0.000 | 90 | 0.5000 | 3.70 | 1 | 45.0% | -0.06 | 0.0018 | -0.010 | |||
| 62.00 | 65.80 | 41.6% | 0.94 | 0.0021 | -0.002 | 95 | 0.5000 | 3.40 | 32 | 40.7% | -0.07 | 0.0022 | -0.011 | |||
| 57.50 | 61.50 | 1 | 40.2% | 0.92 | 0.0025 | -0.005 | 100 | 0.5000 | 4.60 | 10 | 40.2% | -0.08 | 0.0026 | -0.013 | ||
| 53.00 | 57.30 | 38.8% | 0.91 | 0.0030 | -0.007 | 105 | 2.00 | 5.20 | 261 | 41.1% | -0.10 | 0.0031 | -0.015 | |||
| 50.50 | 53.20 | 9 | 40.9% | 0.89 | 0.0035 | -0.010 | 110 | 2.80 | 4.70 | 92 | 38.1% | -0.12 | 0.0036 | -0.017 | ||
| 46.50 | 49.20 | 7 | 39.9% | 0.86 | 0.0040 | -0.012 | 115 | 3.30 | 6.20 | 380 | 37.9% | -0.15 | 0.0041 | -0.018 | ||
| 41.60 | 45.40 | 23 | 37.6% | 0.84 | 0.0046 | -0.014 | 120 | 3.90 | 8.00 | 96 | 37.8% | -0.17 | 0.0047 | -0.020 | ||
| 38.90 | 41.80 | 22 | 38.3% | 0.81 | 0.0051 | -0.017 | 125 | 5.00 | 9.10 | 16 | 37.0% | -0.20 | 0.0052 | -0.022 | ||
| 34.50 | 38.40 | 3 | 36.7% | 0.78 | 0.0056 | -0.019 | 130 | 8.00 | 9.90 | 1,050 | 37.7% | -0.23 | 0.0058 | -0.023 | ||
| 32.50 | 35.10 | 37.6% | 0.75 | 0.0062 | -0.021 | 135 | 9.50 | 11.40 | 310 | 37.1% | -0.26 | 0.0063 | -0.025 | |||
| 29.00 | 32.10 | 40 | 36.8% | 0.71 | 0.0066 | -0.023 | 140 | 11.20 | 12.80 | 1 | 155 | 36.2% | -0.30 | 0.0068 | -0.026 | |
| 26.30 | 29.20 | 43 | 36.6% | 0.68 | 0.0071 | -0.024 | 145 | 13.10 | 15.80 | 54 | 36.8% | -0.34 | 0.0072 | -0.027 | ||
| 22.20 | 26.50 | 23 | 34.9% | 0.64 | 0.0074 | -0.025 | 150 | 15.20 | 18.20 | 28 | 36.5% | -0.37 | 0.0076 | -0.028 | ||
| 19.50 | 23.20 | 64 | 33.7% | 0.60 | 0.0077 | -0.026 | 155 | 17.60 | 19.00 | 1 | 22 | 34.9% | -0.41 | 0.0080 | -0.028 | |
| 18.20 | 20.70 | 75 | 34.2% | 0.56 | 0.0079 | -0.027 | 160 | 20.10 | 21.60 | 174 | 34.6% | -0.45 | 0.0082 | -0.028 | ||
| 15.80 | 18.00 | 2 | 199 | 33.2% | 0.53 | 0.0080 | -0.028 | 165 | 22.80 | 25.80 | 262 | 35.5% | -0.49 | 0.0084 | -0.028 | |
| 14.50 | 16.60 | 100 | 34.0% | 0.49 | 0.0081 | -0.028 | 170 | 25.70 | 27.50 | 79 | 34.1% | -0.53 | 0.0085 | -0.028 | ||
| 11.80 | 15.90 | 103 | 33.9% | 0.45 | 0.0081 | -0.028 | 175 | 27.60 | 32.00 | 1 | 34.0% | -0.57 | 0.0086 | -0.027 | ||
| 11.30 | 13.10 | 30 | 33.6% | 0.42 | 0.0080 | -0.027 | 180 | 31.10 | 34.50 | 44 | 33.2% | -0.61 | 0.0086 | -0.027 | ||
| 9.70 | 11.60 | 1 | 37 | 33.2% | 0.38 | 0.0078 | -0.027 | 185 | 35.00 | 38.70 | 6 | 34.0% | -0.65 | 0.0086 | -0.026 | |
| 7.50 | 10.30 | 140 | 32.2% | 0.35 | 0.0076 | -0.026 | 190 | 38.40 | 41.40 | 4 | 32.7% | -0.68 | 0.0085 | -0.025 | ||
| 6.40 | 10.60 | 37 | 33.5% | 0.32 | 0.0074 | -0.025 | 195 | 42.10 | 46.20 | 33.4% | -0.72 | 0.0084 | -0.024 | |||
| 5.40 | 9.60 | 32 | 33.4% | 0.29 | 0.0071 | -0.024 | 200 | 46.40 | 50.50 | 3 | 34.0% | -0.75 | 0.0082 | -0.023 | ||
| 3.70 | 7.90 | 24 | 33.3% | 0.24 | 0.0064 | -0.022 | 210 | 54.90 | 59.00 | 34.2% | -0.81 | 0.0077 | -0.020 | |||
| 2.40 | 6.60 | 3 | 33.2% | 0.20 | 0.0058 | -0.020 | 220 | 63.50 | 68.00 | 34.1% | -0.87 | 0.0068 | -0.015 | |||
| 2.60 | 3.90 | 7 | 32.6% | 0.17 | 0.0051 | -0.018 | 230 | 72.60 | 77.00 | 1 | 33.4% | -0.91 | 0.0056 | -0.010 | ||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Sep 17, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs