Options Chain for T-MOBILE US INC COM (TMUS) - $190.77 as of 5/14/2026 9:31:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 76.80 | 81.00 | 78.90 | % | 0.72 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:49 AM EST | |||
| 115.00 | 71.80 | 75.90 | 73.85 | % | 0.64 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:49 AM EST | |||
| 120.00 | 66.80 | 70.90 | 68.85 | % | 0.57 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:49 AM EST | |||
| 125.00 | 61.90 | 66.10 | 64.00 | % | 0.51 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:49 AM EST | |||
| 130.00 | 56.90 | 61.10 | 59.00 | % | 0.45 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:49 AM EST | |||
| 135.00 | 51.90 | 56.10 | 54.00 | % | 0.40 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:49 AM EST | |||
| 140.00 | 47.00 | 51.20 | 49.10 | % | 0.35 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:49 AM EST | |||
| 145.00 | 42.00 | 46.10 | 44.05 | % | 0.30 | 0 | 0 | 0.67 | 0.99 | 0.00 | 0.00 | 5/14/2026 11:58:49 AM EST | |||
| 150.00 | 37.10 | 41.20 | 39.15 | % | 0.26 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.01 | 5/14/2026 11:58:49 AM EST | |||
| 155.00 | 32.80 | 36.00 | 34.40 | % | 0.22 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.01 | 5/14/2026 11:58:49 AM EST | |||
| 160.00 | 28.00 | 31.30 | 29.65 | % | 0.19 | 0 | 0 | 0.49 | 0.95 | 0.01 | -0.02 | 5/14/2026 11:58:49 AM EST | |||
| 165.00 | 23.40 | 26.70 | 25.05 | % | 0.15 | 0 | 0 | 0.45 | 0.91 | 0.01 | -0.04 | 5/14/2026 11:58:49 AM EST | |||
| 170.00 | 19.10 | 22.10 | 20.60 | % | 0.12 | 0 | 0 | 0.29 | 0.85 | 0.01 | -0.05 | 5/14/2026 11:58:49 AM EST | |||
| 175.00 | 15.10 | 18.20 | 16.65 | % | 0.10 | 0 | 0 | 0.31 | 0.78 | 0.01 | -0.07 | 5/14/2026 11:58:49 AM EST | |||
| 180.00 | 12.10 | 13.70 | 12.90 | % | 0.07 | 0 | 0 | 0.29 | 0.70 | 0.02 | -0.08 | 5/14/2026 11:58:49 AM EST | |||
| 185.00 | 9.00 | 10.60 | 9.80 | % | 0.05 | 0 | 0 | 0.29 | 0.60 | 0.02 | -0.09 | 5/14/2026 11:58:49 AM EST | |||
| 190.00 | 6.60 | 8.90 | 7.75 | 8.88 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.31 | 0.50 | 0.02 | -0.09 | 5/11/2026 | 5/14/2026 11:58:49 AM EST |
| 195.00 | 3.90 | 5.90 | 4.90 | 7.00 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.28 | 0.40 | 0.02 | -0.09 | 5/13/2026 | 5/14/2026 11:58:49 AM EST |
| 200.00 | 2.45 | 4.20 | 3.33 | 4.95 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.29 | 0.31 | 0.02 | -0.08 | 5/13/2026 | 5/14/2026 11:58:49 AM EST |
| 205.00 | 0.15 | 4.30 | 2.23 | 3.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.28 | 0.22 | 0.02 | -0.07 | 5/8/2026 | 5/14/2026 11:58:49 AM EST |
| 210.00 | 0.25 | 3.50 | 1.88 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.30 | 0.16 | 0.01 | -0.05 | 5/12/2026 | 5/14/2026 11:58:49 AM EST |
| 215.00 | 0.00 | 3.10 | 1.55 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.43 | 0.11 | 0.01 | -0.04 | 5/8/2026 | 5/14/2026 11:58:49 AM EST |
| 220.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.38 | 0.07 | 0.01 | -0.03 | 5/14/2026 11:58:49 AM EST | |||
| 225.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.48 | 0.05 | 0.00 | -0.02 | 5/14/2026 11:58:49 AM EST | |||
| 230.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.01 | 5/14/2026 11:58:49 AM EST | |||
| 235.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.01 | 5/14/2026 11:58:49 AM EST | |||
| 240.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 5/14/2026 11:58:49 AM EST | |||
| 245.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 5/14/2026 11:58:49 AM EST | |||
| 250.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:49 AM EST | |||
| 255.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:49 AM EST | |||
| 260.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:49 AM EST | |||
| 265.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:49 AM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:49 AM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:49 AM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:49 AM EST | |||
| 285.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:49 AM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:49 AM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:49 AM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:49 AM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:49 AM EST | |||
| 130.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:49 AM EST | |||
| 135.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:49 AM EST | |||
| 140.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:49 AM EST | |||
| 145.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | 0.00 | 5/14/2026 11:58:49 AM EST | |||
| 150.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.01 | 5/14/2026 11:58:49 AM EST | |||
| 155.00 | 0.00 | 2.80 | 1.40 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.58 | -0.03 | 0.00 | -0.01 | 5/11/2026 | 5/14/2026 11:58:49 AM EST |
| 160.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.53 | -0.05 | 0.01 | -0.02 | 5/14/2026 11:58:49 AM EST | |||
| 165.00 | 0.55 | 1.50 | 1.03 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.32 | -0.09 | 0.01 | -0.04 | 5/13/2026 | 5/14/2026 11:58:49 AM EST |
| 170.00 | 0.10 | 2.10 | 1.10 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.30 | -0.15 | 0.01 | -0.05 | 5/11/2026 | 5/14/2026 11:58:49 AM EST |
| 175.00 | 1.25 | 3.50 | 2.38 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.29 | -0.22 | 0.01 | -0.07 | 5/11/2026 | 5/14/2026 11:58:49 AM EST |
| 180.00 | 3.40 | 4.50 | 3.95 | 3.68 | +0.18 | +5.15% | 0.02 | 2 | 4 | 0.29 | -0.30 | 0.02 | -0.08 | 5/14/2026 | 5/14/2026 11:58:49 AM EST |
| 185.00 | 4.90 | 6.90 | 5.90 | 3.75 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.30 | -0.40 | 0.02 | -0.09 | 5/12/2026 | 5/14/2026 11:58:49 AM EST |
| 190.00 | 7.40 | 9.30 | 8.35 | % | 0.04 | 0 | 0 | 0.30 | -0.50 | 0.02 | -0.09 | 5/14/2026 11:58:49 AM EST | |||
| 195.00 | 10.30 | 12.20 | 11.25 | % | 0.06 | 0 | 0 | 0.30 | -0.60 | 0.02 | -0.09 | 5/14/2026 11:58:49 AM EST | |||
| 200.00 | 13.80 | 16.70 | 15.25 | 10.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.33 | -0.69 | 0.02 | -0.08 | 5/8/2026 | 5/14/2026 11:58:49 AM EST |
| 205.00 | 17.00 | 20.70 | 18.85 | % | 0.09 | 0 | 0 | 0.32 | -0.78 | 0.02 | -0.07 | 5/14/2026 11:58:49 AM EST | |||
| 210.00 | 21.30 | 24.50 | 22.90 | % | 0.11 | 0 | 0 | 0.40 | -0.84 | 0.01 | -0.05 | 5/14/2026 11:58:49 AM EST | |||
| 215.00 | 25.80 | 29.00 | 27.40 | % | 0.13 | 0 | 0 | 0.42 | -0.89 | 0.01 | -0.04 | 5/14/2026 11:58:49 AM EST | |||
| 220.00 | 30.60 | 33.70 | 32.15 | % | 0.15 | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.03 | 5/14/2026 11:58:49 AM EST | |||
| 225.00 | 35.40 | 38.80 | 37.10 | % | 0.16 | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.02 | 5/14/2026 11:58:49 AM EST | |||
| 230.00 | 40.30 | 43.90 | 42.10 | % | 0.18 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.01 | 5/14/2026 11:58:49 AM EST | |||
| 235.00 | 44.80 | 49.00 | 46.90 | % | 0.20 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 5/14/2026 11:58:49 AM EST | |||
| 240.00 | 49.80 | 54.00 | 51.90 | % | 0.22 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 5/14/2026 11:58:49 AM EST | |||
| 245.00 | 54.90 | 59.00 | 56.95 | % | 0.23 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 5/14/2026 11:58:49 AM EST | |||
| 250.00 | 59.80 | 63.90 | 61.85 | % | 0.25 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:49 AM EST | |||
| 255.00 | 64.70 | 68.90 | 66.80 | % | 0.26 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:49 AM EST | |||
| 260.00 | 69.70 | 73.90 | 71.80 | % | 0.28 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:49 AM EST | |||
| 265.00 | 74.70 | 78.90 | 76.80 | % | 0.29 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:49 AM EST | |||
| 270.00 | 79.60 | 83.90 | 81.75 | % | 0.30 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:49 AM EST | |||
| 275.00 | 84.80 | 88.90 | 86.85 | % | 0.32 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:49 AM EST | |||
| 280.00 | 89.80 | 93.90 | 91.85 | % | 0.33 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:49 AM EST | |||
| 285.00 | 94.60 | 98.80 | 96.70 | % | 0.34 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:49 AM EST | |||
| 290.00 | 99.60 | 103.80 | 101.70 | % | 0.35 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:49 AM EST |