Options Chain for T-MOBILE US INC COM (TMUS) - $194.20 as of 5/8/2026 10:04:42 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 106.40 | 110.70 | 108.55 | % | 1.28 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 90.00 | 101.70 | 105.70 | 103.70 | % | 1.15 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 95.00 | 96.70 | 100.80 | 98.75 | % | 1.04 | 0 | 14 | 1.54 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 100.00 | 91.70 | 95.70 | 93.70 | % | 0.94 | 0 | 51 | 1.44 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 105.00 | 86.70 | 90.70 | 88.70 | % | 0.84 | 0 | 11 | 1.35 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 110.00 | 81.60 | 85.70 | 83.65 | % | 0.76 | 0 | 74 | 1.26 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 115.00 | 76.70 | 80.70 | 78.70 | % | 0.68 | 0 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 120.00 | 71.70 | 75.80 | 73.75 | % | 0.61 | 0 | 2 | 1.10 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 125.00 | 66.70 | 70.80 | 68.75 | % | 0.55 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 130.00 | 61.80 | 65.80 | 63.80 | % | 0.49 | 0 | 4 | 0.96 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 135.00 | 56.80 | 60.80 | 58.80 | % | 0.44 | 0 | 9 | 0.89 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 140.00 | 51.80 | 55.90 | 53.85 | % | 0.38 | 0 | 28 | 0.82 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 145.00 | 46.80 | 50.80 | 48.80 | % | 0.34 | 0 | 66 | 0.75 | 1.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 150.00 | 41.90 | 45.90 | 43.90 | 39.49 | 0.00 | 0.00% | 0.29 | 0 | 20 | 0.69 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 11:58:44 AM EST |
| 155.00 | 37.60 | 41.00 | 39.30 | % | 0.25 | 0 | 9 | 0.62 | 0.97 | 0.00 | -0.02 | 5/8/2026 11:58:44 AM EST | |||
| 160.00 | 33.30 | 36.10 | 34.70 | 33.20 | 0.00 | 0.00% | 0.22 | 0 | 13 | 0.56 | 0.95 | 0.00 | -0.03 | 5/6/2026 | 5/8/2026 11:58:44 AM EST |
| 165.00 | 28.80 | 31.20 | 30.00 | 32.60 | 0.00 | 0.00% | 0.18 | 0 | 19 | 0.34 | 0.93 | 0.01 | -0.04 | 5/1/2026 | 5/8/2026 11:58:44 AM EST |
| 170.00 | 24.00 | 26.50 | 25.25 | 30.00 | 0.00 | 0.00% | 0.15 | 0 | 32 | 0.34 | 0.89 | 0.01 | -0.05 | 4/29/2026 | 5/8/2026 11:58:44 AM EST |
| 175.00 | 19.70 | 21.00 | 20.35 | 19.48 | 0.00 | 0.00% | 0.12 | 0 | 33 | 0.34 | 0.85 | 0.01 | -0.06 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 180.00 | 15.10 | 17.90 | 16.50 | 17.09 | +1.59 | +10.26% | 0.09 | 1 | 79 | 0.31 | 0.78 | 0.02 | -0.07 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 185.00 | 11.60 | 13.40 | 12.50 | 12.62 | -0.08 | -0.63% | 0.07 | 15 | 224 | 0.30 | 0.70 | 0.02 | -0.08 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 190.00 | 8.70 | 9.20 | 8.95 | 9.10 | -1.00 | -9.91% | 0.05 | 14 | 782 | 0.28 | 0.60 | 0.02 | -0.08 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 195.00 | 6.10 | 6.40 | 6.25 | 6.20 | -1.40 | -18.43% | 0.03 | 3 | 900 | 0.28 | 0.48 | 0.02 | -0.08 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 200.00 | 4.10 | 4.40 | 4.25 | 4.42 | -0.88 | -16.61% | 0.02 | 57 | 1,975 | 0.27 | 0.37 | 0.02 | -0.08 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 210.00 | 1.75 | 1.85 | 1.80 | 1.80 | -0.15 | -7.70% | 0.01 | 5,074 | 1,156 | 0.28 | 0.20 | 0.02 | -0.06 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 220.00 | 0.70 | 0.80 | 0.75 | 0.80 | +0.05 | +6.67% | 0.00 | 14 | 1,816 | 0.28 | 0.10 | 0.01 | -0.04 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 230.00 | 0.10 | 0.60 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,136 | 0.29 | 0.04 | 0.00 | -0.02 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 240.00 | 0.05 | 0.50 | 0.28 | 0.27 | +0.12 | +80.00% | 0.00 | 3 | 963 | 0.33 | 0.02 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 250.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 699 | 0.43 | 0.01 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 11:58:44 AM EST |
| 260.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,661 | 0.45 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 11:58:44 AM EST |
| 270.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 393 | 0.46 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 11:58:44 AM EST |
| 280.00 | 0.05 | 0.40 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 533 | 0.56 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 11:58:44 AM EST |
| 290.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.59 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 11:58:44 AM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 790 | 0.50 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 11:58:44 AM EST |
| 310.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.67 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 192 | 0.97 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 55 | 1.02 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 350.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.95 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 11:58:44 AM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 15 | 1.14 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.17 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 11:58:44 AM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 390.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.93 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 11:58:44 AM EST |
| 400.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 11:58:44 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 11 | 1.66 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.37 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 11:58:44 AM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 1.29 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 11:58:44 AM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.13 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 11:58:44 AM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.71 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 11:58:44 AM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.69 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.63 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 11:58:44 AM EST |
| 135.00 | 0.00 | 0.45 | 0.23 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.59 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 11:58:44 AM EST |
| 140.00 | 0.00 | 0.45 | 0.23 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.54 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 11:58:44 AM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.50 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 11:58:44 AM EST |
| 150.00 | 0.00 | 0.55 | 0.28 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.46 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 155.00 | 0.10 | 0.65 | 0.38 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.37 | -0.03 | 0.00 | -0.02 | 4/30/2026 | 5/8/2026 11:58:44 AM EST |
| 160.00 | 0.15 | 0.80 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 518 | 0.34 | -0.05 | 0.00 | -0.03 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 165.00 | 0.50 | 0.90 | 0.70 | 0.72 | +0.07 | +10.77% | 0.00 | 1 | 305 | 0.34 | -0.07 | 0.01 | -0.04 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 170.00 | 0.85 | 1.20 | 1.03 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 1,051 | 0.32 | -0.11 | 0.01 | -0.05 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 175.00 | 1.40 | 1.75 | 1.58 | 1.60 | +0.05 | +3.23% | 0.01 | 1 | 909 | 0.31 | -0.15 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 180.00 | 2.35 | 2.55 | 2.45 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 917 | 0.29 | -0.22 | 0.02 | -0.07 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 185.00 | 3.60 | 3.90 | 3.75 | 3.66 | +0.32 | +9.59% | 0.02 | 5 | 1,530 | 0.28 | -0.30 | 0.02 | -0.08 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 190.00 | 5.40 | 5.70 | 5.55 | 5.45 | +0.45 | +9.00% | 0.03 | 23 | 1,033 | 0.28 | -0.40 | 0.02 | -0.08 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 195.00 | 7.80 | 8.20 | 8.00 | 7.80 | +0.04 | +0.52% | 0.04 | 1 | 494 | 0.27 | -0.52 | 0.02 | -0.08 | 5/8/2026 | 5/8/2026 11:58:44 AM EST |
| 200.00 | 10.50 | 11.40 | 10.95 | 9.80 | 0.00 | 0.00% | 0.05 | 0 | 1,560 | 0.27 | -0.63 | 0.02 | -0.08 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 210.00 | 16.60 | 19.00 | 17.80 | 17.84 | 0.00 | 0.00% | 0.08 | 0 | 1,124 | 0.30 | -0.80 | 0.02 | -0.06 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 220.00 | 25.50 | 28.50 | 27.00 | 26.54 | 0.00 | 0.00% | 0.12 | 0 | 1,134 | 0.35 | -0.90 | 0.01 | -0.04 | 5/5/2026 | 5/8/2026 11:58:44 AM EST |
| 230.00 | 35.20 | 38.20 | 36.70 | 36.72 | 0.00 | 0.00% | 0.16 | 0 | 1,336 | 0.41 | -0.96 | 0.00 | -0.02 | 5/7/2026 | 5/8/2026 11:58:44 AM EST |
| 240.00 | 45.10 | 48.40 | 46.75 | 55.63 | 0.00 | 0.00% | 0.19 | 0 | 547 | 0.51 | -0.98 | 0.00 | -0.01 | 4/27/2026 | 5/8/2026 11:58:44 AM EST |
| 250.00 | 55.00 | 58.30 | 56.65 | 56.15 | 0.00 | 0.00% | 0.23 | 0 | 667 | 0.59 | -0.99 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 11:58:44 AM EST |
| 260.00 | 65.00 | 69.20 | 67.10 | 50.25 | 0.00 | 0.00% | 0.26 | 0 | 43 | 0.69 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 5/8/2026 11:58:44 AM EST |
| 270.00 | 75.00 | 78.90 | 76.95 | % | 0.29 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 280.00 | 84.90 | 89.10 | 87.00 | % | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 290.00 | 94.90 | 99.10 | 97.00 | % | 0.33 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 300.00 | 104.90 | 108.80 | 106.85 | % | 0.36 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 310.00 | 114.80 | 118.80 | 116.80 | % | 0.38 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 320.00 | 124.80 | 129.00 | 126.90 | % | 0.40 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 330.00 | 134.70 | 138.80 | 136.75 | % | 0.41 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 340.00 | 144.80 | 148.70 | 146.75 | % | 0.43 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 350.00 | 154.70 | 158.70 | 156.70 | % | 0.45 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 360.00 | 164.60 | 168.70 | 166.65 | % | 0.46 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 370.00 | 174.70 | 178.80 | 176.75 | % | 0.48 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 380.00 | 184.70 | 188.80 | 186.75 | % | 0.49 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 390.00 | 194.60 | 198.60 | 196.60 | % | 0.50 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST | |||
| 400.00 | 204.50 | 208.60 | 206.55 | % | 0.52 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/8/2026 11:58:44 AM EST |