Options Chain for T-MOBILE US INC COM (TMUS) - $189.01 as of 5/29/2026 3:20:18 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 | 75.70 | 79.60 | 77.65 | % | 0.71 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:40 PM EST | |||
| 115.00 | 71.20 | 74.60 | 72.90 | % | 0.63 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:40 PM EST | |||
| 120.00 | 65.70 | 69.60 | 67.65 | % | 0.56 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:40 PM EST | |||
| 125.00 | 61.20 | 64.60 | 62.90 | % | 0.50 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:40 PM EST | |||
| 130.00 | 56.00 | 59.60 | 57.80 | % | 0.44 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:40 PM EST | |||
| 135.00 | 51.00 | 54.70 | 52.85 | % | 0.39 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:40 PM EST | |||
| 140.00 | 45.80 | 49.70 | 47.75 | % | 0.34 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:40 PM EST | |||
| 145.00 | 41.20 | 44.70 | 42.95 | % | 0.30 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:40 PM EST | |||
| 150.00 | 35.80 | 39.70 | 37.75 | % | 0.25 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:40 PM EST | |||
| 155.00 | 31.00 | 34.70 | 32.85 | % | 0.21 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:40 PM EST | |||
| 160.00 | 26.60 | 29.10 | 27.85 | % | 0.17 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 5/29/2026 3:59:40 PM EST | |||
| 165.00 | 21.40 | 24.20 | 22.80 | % | 0.14 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.06 | 5/29/2026 3:59:40 PM EST | |||
| 167.50 | 19.20 | 22.30 | 20.75 | % | 0.12 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.08 | 5/29/2026 3:59:40 PM EST | |||
| 170.00 | 16.80 | 19.50 | 18.15 | % | 0.11 | 0 | 0 | 0.49 | 0.96 | 0.01 | -0.10 | 5/29/2026 3:59:40 PM EST | |||
| 172.50 | 14.20 | 17.70 | 15.95 | % | 0.09 | 0 | 0 | 0.53 | 0.94 | 0.01 | -0.11 | 5/29/2026 3:59:40 PM EST | |||
| 175.00 | 11.90 | 14.70 | 13.30 | % | 0.08 | 0 | 0 | 0.41 | 0.90 | 0.02 | -0.13 | 5/29/2026 3:59:40 PM EST | |||
| 177.50 | 9.60 | 13.30 | 11.45 | 11.20 | % | 0.06 | 1 | 0 | 0.47 | 0.86 | 0.02 | -0.15 | 5/29/2026 | 5/29/2026 3:59:40 PM EST | |
| 180.00 | 8.40 | 10.90 | 9.65 | 8.80 | -3.60 | -29.04% | 0.05 | 1 | 2 | 0.25 | 0.79 | 0.03 | -0.17 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 182.50 | 6.20 | 9.10 | 7.65 | 7.00 | -0.70 | -9.10% | 0.04 | 1 | 1 | 0.25 | 0.73 | 0.03 | -0.18 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 185.00 | 5.40 | 6.20 | 5.80 | 5.50 | -0.50 | -8.34% | 0.03 | 2 | 23 | 0.25 | 0.64 | 0.04 | -0.19 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 187.50 | 3.70 | 6.40 | 5.05 | 4.10 | -1.30 | -24.08% | 0.03 | 13 | 9 | 0.30 | 0.55 | 0.04 | -0.19 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 190.00 | 2.95 | 5.40 | 4.18 | 3.00 | -0.60 | -16.67% | 0.02 | 31 | 161 | 0.26 | 0.46 | 0.04 | -0.18 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 192.50 | 1.80 | 3.00 | 2.40 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.27 | 0.37 | 0.04 | -0.17 | 5/27/2026 | 5/29/2026 3:59:40 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 1.70 | -0.30 | -15.00% | 0.01 | 11 | 24 | 0.27 | 0.29 | 0.03 | -0.15 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 197.50 | 0.60 | 2.90 | 1.75 | 1.15 | -0.12 | -9.45% | 0.01 | 1 | 51 | 0.32 | 0.22 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 200.00 | 0.30 | 1.30 | 0.80 | 0.70 | -0.22 | -23.92% | 0.00 | 7 | 117 | 0.27 | 0.16 | 0.02 | -0.10 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 202.50 | 0.15 | 1.10 | 0.63 | 0.55 | -0.15 | -21.43% | 0.00 | 3 | 11 | 0.28 | 0.11 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 205.00 | 0.20 | 2.50 | 1.35 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 302 | 0.40 | 0.07 | 0.01 | -0.06 | 5/27/2026 | 5/29/2026 3:59:40 PM EST |
| 207.50 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.58 | 0.05 | 0.01 | -0.04 | 5/29/2026 3:59:40 PM EST | |||
| 210.00 | 0.00 | 1.60 | 0.80 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.54 | 0.03 | 0.01 | -0.03 | 5/18/2026 | 5/29/2026 3:59:40 PM EST |
| 212.50 | 0.00 | 2.25 | 1.13 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.64 | 0.02 | 0.00 | -0.02 | 5/27/2026 | 5/29/2026 3:59:40 PM EST |
| 215.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 5/29/2026 3:59:40 PM EST | |||
| 220.00 | 0.00 | 1.25 | 0.63 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:59:40 PM EST |
| 225.00 | 0.00 | 2.15 | 1.08 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.81 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 3:59:40 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:40 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:40 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:40 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:40 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:40 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:40 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:40 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:40 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:40 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:40 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:40 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:40 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:40 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 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 3:59:40 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:40 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:40 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:40 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:40 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:40 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:40 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:40 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.68 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 3:59:40 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.92 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 3:59:40 PM EST |
| 160.00 | 0.00 | 1.25 | 0.63 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.45 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 3:59:40 PM EST |
| 165.00 | 0.00 | 0.40 | 0.20 | 0.20 | +0.02 | +11.12% | 0.00 | 4 | 24 | 0.44 | -0.01 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 167.50 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.08 | 5/29/2026 3:59:40 PM EST | |||
| 170.00 | 0.05 | 1.60 | 0.83 | 0.35 | 0.00 | 0.00% | 0.00 | 1 | 19 | 0.39 | -0.04 | 0.01 | -0.10 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 172.50 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.42 | -0.06 | 0.01 | -0.11 | 5/29/2026 3:59:40 PM EST | |||
| 175.00 | 0.15 | 1.10 | 0.63 | 0.81 | +0.01 | +1.25% | 0.00 | 3 | 21 | 0.30 | -0.10 | 0.02 | -0.13 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 177.50 | 0.00 | 1.25 | 0.63 | 0.95 | -0.20 | -17.40% | 0.00 | 5 | 7 | 0.34 | -0.14 | 0.02 | -0.15 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 180.00 | 1.05 | 1.70 | 1.38 | 1.20 | -0.50 | -29.42% | 0.01 | 13 | 103 | 0.28 | -0.21 | 0.03 | -0.17 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 182.50 | 1.95 | 2.75 | 2.35 | 2.27 | +0.09 | +4.13% | 0.01 | 4 | 10 | 0.32 | -0.27 | 0.03 | -0.18 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 185.00 | 2.45 | 4.90 | 3.68 | 3.70 | +0.70 | +23.34% | 0.02 | 2 | 66 | 0.37 | -0.36 | 0.04 | -0.19 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 187.50 | 3.60 | 4.60 | 4.10 | 4.45 | % | 0.02 | 2 | 0 | 0.32 | -0.45 | 0.04 | -0.19 | 5/29/2026 | 5/29/2026 3:59:40 PM EST | |
| 190.00 | 4.90 | 6.00 | 5.45 | 5.89 | +0.59 | +11.14% | 0.03 | 23 | 53 | 0.32 | -0.54 | 0.04 | -0.18 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 192.50 | 5.30 | 7.40 | 6.35 | 6.90 | % | 0.03 | 10 | 0 | 0.26 | -0.63 | 0.04 | -0.17 | 5/29/2026 | 5/29/2026 3:59:40 PM EST | |
| 195.00 | 6.90 | 9.50 | 8.20 | 8.62 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.36 | -0.71 | 0.03 | -0.15 | 5/28/2026 | 5/29/2026 3:59:40 PM EST |
| 197.50 | 9.70 | 12.50 | 11.10 | % | 0.06 | 0 | 0 | 0.45 | -0.78 | 0.03 | -0.12 | 5/29/2026 3:59:40 PM EST | |||
| 200.00 | 11.30 | 14.50 | 12.90 | 13.75 | +3.40 | +32.85% | 0.06 | 10 | 2 | 0.46 | -0.84 | 0.02 | -0.10 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 202.50 | 13.40 | 16.90 | 15.15 | % | 0.07 | 0 | 0 | 0.50 | -0.89 | 0.02 | -0.08 | 5/29/2026 3:59:40 PM EST | |||
| 205.00 | 15.80 | 19.20 | 17.50 | 17.50 | % | 0.09 | 13 | 0 | 0.53 | -0.93 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 3:59:40 PM EST | |
| 207.50 | 18.90 | 21.40 | 20.15 | % | 0.10 | 0 | 0 | 0.54 | -0.95 | 0.01 | -0.04 | 5/29/2026 3:59:40 PM EST | |||
| 210.00 | 20.60 | 24.10 | 22.35 | 25.13 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.60 | -0.97 | 0.01 | -0.03 | 5/15/2026 | 5/29/2026 3:59:40 PM EST |
| 212.50 | 23.10 | 26.40 | 24.75 | % | 0.12 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.02 | 5/29/2026 3:59:40 PM EST | |||
| 215.00 | 25.50 | 29.20 | 27.35 | % | 0.13 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 5/29/2026 3:59:40 PM EST | |||
| 220.00 | 30.50 | 34.00 | 32.25 | % | 0.15 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:40 PM EST | |||
| 225.00 | 35.50 | 39.20 | 37.35 | % | 0.17 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:40 PM EST | |||
| 230.00 | 40.50 | 44.20 | 42.35 | % | 0.18 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:40 PM EST | |||
| 235.00 | 45.50 | 48.80 | 47.15 | % | 0.20 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:40 PM EST | |||
| 240.00 | 50.50 | 54.20 | 52.35 | % | 0.22 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:40 PM EST | |||
| 245.00 | 55.50 | 59.20 | 57.35 | % | 0.23 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:40 PM EST | |||
| 250.00 | 60.50 | 64.20 | 62.35 | % | 0.25 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:40 PM EST | |||
| 255.00 | 65.50 | 69.40 | 67.45 | % | 0.26 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:40 PM EST | |||
| 260.00 | 70.50 | 74.40 | 72.45 | % | 0.28 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:40 PM EST | |||
| 265.00 | 75.50 | 79.00 | 77.25 | % | 0.29 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:40 PM EST | |||
| 270.00 | 80.50 | 84.40 | 82.45 | % | 0.31 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:40 PM EST | |||
| 275.00 | 85.50 | 89.20 | 87.35 | % | 0.32 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:40 PM EST | |||
| 280.00 | 90.50 | 94.00 | 92.25 | % | 0.33 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:40 PM EST | |||
| 285.00 | 95.50 | 99.10 | 97.30 | % | 0.34 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:40 PM EST | |||
| 290.00 | 100.50 | 104.20 | 102.35 | % | 0.35 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:40 PM EST |