Options Chain for T-MOBILE US INC COM (TMUS) - $193.68 as of 5/20/2026 7:14:53 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 | 78.60 | 81.90 | 80.25 | % | 0.73 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 115.00 | 73.60 | 77.10 | 75.35 | % | 0.66 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 120.00 | 68.40 | 72.10 | 70.25 | % | 0.59 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 125.00 | 63.40 | 67.20 | 65.30 | % | 0.52 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 130.00 | 58.70 | 62.00 | 60.35 | % | 0.46 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 135.00 | 53.70 | 57.00 | 55.35 | % | 0.41 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 140.00 | 48.50 | 52.00 | 50.25 | % | 0.36 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 145.00 | 43.40 | 47.10 | 45.25 | % | 0.31 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 150.00 | 38.70 | 41.30 | 40.00 | % | 0.27 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 155.00 | 33.50 | 36.60 | 35.05 | % | 0.23 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 160.00 | 28.60 | 31.70 | 30.15 | % | 0.19 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 165.00 | 23.80 | 26.60 | 25.20 | % | 0.15 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 167.50 | 21.10 | 24.10 | 22.60 | % | 0.13 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 170.00 | 18.60 | 22.60 | 20.60 | % | 0.12 | 0 | 0 | 0.65 | 0.98 | 0.01 | -0.01 | 5/20/2026 4:00:00 PM EST | |||
| 172.50 | 16.10 | 20.20 | 18.15 | % | 0.11 | 0 | 0 | 0.61 | 0.96 | 0.01 | -0.03 | 5/20/2026 4:00:00 PM EST | |||
| 175.00 | 14.10 | 16.90 | 15.50 | 19.00 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.48 | 0.92 | 0.02 | -0.05 | 5/19/2026 | 5/20/2026 4:00:00 PM EST |
| 177.50 | 11.80 | 15.50 | 13.65 | % | 0.08 | 0 | 0 | 0.52 | 0.87 | 0.02 | -0.07 | 5/20/2026 4:00:00 PM EST | |||
| 180.00 | 9.60 | 12.60 | 11.10 | 13.00 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.43 | 0.82 | 0.02 | -0.09 | 5/19/2026 | 5/20/2026 4:00:00 PM EST |
| 182.50 | 8.50 | 10.30 | 9.40 | % | 0.05 | 0 | 0 | 0.30 | 0.75 | 0.03 | -0.10 | 5/20/2026 4:00:00 PM EST | |||
| 185.00 | 7.10 | 8.40 | 7.75 | 8.00 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.31 | 0.68 | 0.03 | -0.12 | 5/18/2026 | 5/20/2026 4:00:00 PM EST |
| 187.50 | 5.50 | 6.40 | 5.95 | 7.33 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.29 | 0.60 | 0.03 | -0.13 | 5/19/2026 | 5/20/2026 4:00:00 PM EST |
| 190.00 | 3.90 | 4.70 | 4.30 | 4.30 | -1.58 | -26.88% | 0.02 | 10 | 200 | 0.28 | 0.51 | 0.04 | -0.13 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 192.50 | 2.90 | 3.60 | 3.25 | 3.40 | -1.30 | -27.66% | 0.02 | 4 | 4 | 0.27 | 0.42 | 0.04 | -0.13 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 195.00 | 2.05 | 2.65 | 2.35 | 2.39 | -0.81 | -25.32% | 0.01 | 8 | 26 | 0.28 | 0.34 | 0.03 | -0.12 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 197.50 | 1.50 | 2.05 | 1.78 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.28 | 0.26 | 0.03 | -0.10 | 5/19/2026 | 5/20/2026 4:00:00 PM EST |
| 200.00 | 0.95 | 1.45 | 1.20 | 1.19 | -1.21 | -50.42% | 0.01 | 5 | 39 | 0.28 | 0.19 | 0.02 | -0.09 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 202.50 | 0.15 | 1.55 | 0.85 | 0.85 | -0.65 | -43.34% | 0.00 | 2 | 2 | 0.27 | 0.14 | 0.02 | -0.07 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 205.00 | 0.40 | 1.45 | 0.93 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.32 | 0.09 | 0.02 | -0.05 | 5/19/2026 | 5/20/2026 4:00:00 PM EST |
| 207.50 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.54 | 0.06 | 0.01 | -0.04 | 5/20/2026 4:00:00 PM EST | |||
| 210.00 | 0.00 | 2.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.52 | 0.04 | 0.01 | -0.03 | 5/12/2026 | 5/20/2026 4:00:00 PM EST |
| 212.50 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.60 | 0.03 | 0.01 | -0.02 | 5/20/2026 4:00:00 PM EST | |||
| 215.00 | 0.00 | 1.00 | 0.50 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.48 | 0.02 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 1.75 | 0.88 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.54 | 0.01 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:00 PM EST |
| 225.00 | 0.00 | 2.20 | 1.10 | 0.16 | 0.00 | 0.00% | 0.00 | 1 | 26 | 0.74 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 4:00:00 PM EST |
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 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 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 150.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 155.00 | 0.00 | 1.15 | 0.58 | 0.20 | -0.45 | -69.24% | 0.00 | 2 | 7 | 0.49 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 1.20 | 0.60 | 0.20 | -0.50 | -71.43% | 0.00 | 1 | 24 | 0.44 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 1.20 | 0.60 | 0.22 | -0.19 | -46.35% | 0.00 | 15 | 10 | 0.37 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 167.50 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 170.00 | 0.00 | 0.55 | 0.28 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.38 | -0.02 | 0.01 | -0.01 | 5/11/2026 | 5/20/2026 4:00:00 PM EST |
| 172.50 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.56 | -0.04 | 0.01 | -0.03 | 5/20/2026 4:00:00 PM EST | |||
| 175.00 | 0.30 | 2.90 | 1.60 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | -0.08 | 0.02 | -0.05 | 5/19/2026 | 5/20/2026 4:00:00 PM EST |
| 177.50 | 0.50 | 1.60 | 1.05 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | -0.13 | 0.02 | -0.07 | 5/18/2026 | 5/20/2026 4:00:00 PM EST |
| 180.00 | 0.65 | 1.65 | 1.15 | 1.33 | +0.38 | +40.00% | 0.01 | 1 | 88 | 0.29 | -0.18 | 0.02 | -0.09 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 182.50 | 1.80 | 2.20 | 2.00 | 1.91 | +0.41 | +27.34% | 0.01 | 82 | 702 | 0.31 | -0.25 | 0.03 | -0.10 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 185.00 | 2.55 | 3.00 | 2.78 | 1.92 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.31 | -0.32 | 0.03 | -0.12 | 5/19/2026 | 5/20/2026 4:00:00 PM EST |
| 187.50 | 3.50 | 3.90 | 3.70 | 3.50 | % | 0.02 | 5 | 0 | 0.31 | -0.40 | 0.03 | -0.13 | 5/20/2026 | 5/20/2026 4:00:00 PM EST | |
| 190.00 | 4.50 | 5.10 | 4.80 | 4.63 | -2.07 | -30.90% | 0.03 | 74 | 8 | 0.31 | -0.49 | 0.04 | -0.13 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 192.50 | 5.90 | 6.50 | 6.20 | % | 0.03 | 0 | 0 | 0.30 | -0.58 | 0.04 | -0.13 | 5/20/2026 4:00:00 PM EST | |||
| 195.00 | 7.40 | 8.20 | 7.80 | 7.45 | -0.60 | -7.46% | 0.04 | 8 | 16 | 0.30 | -0.66 | 0.03 | -0.12 | 5/20/2026 | 5/20/2026 4:00:00 PM EST |
| 197.50 | 8.70 | 10.60 | 9.65 | % | 0.05 | 0 | 0 | 0.31 | -0.74 | 0.03 | -0.10 | 5/20/2026 4:00:00 PM EST | |||
| 200.00 | 10.50 | 13.20 | 11.85 | 15.18 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.31 | -0.81 | 0.02 | -0.09 | 5/15/2026 | 5/20/2026 4:00:00 PM EST |
| 202.50 | 12.70 | 15.40 | 14.05 | % | 0.07 | 0 | 0 | 0.45 | -0.86 | 0.02 | -0.07 | 5/20/2026 4:00:00 PM EST | |||
| 205.00 | 14.90 | 17.80 | 16.35 | 21.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.48 | -0.91 | 0.02 | -0.05 | 4/28/2026 | 5/20/2026 4:00:00 PM EST |
| 207.50 | 16.80 | 20.30 | 18.55 | % | 0.09 | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.04 | 5/20/2026 4:00:00 PM EST | |||
| 210.00 | 19.30 | 22.80 | 21.05 | 21.30 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.56 | -0.96 | 0.01 | -0.03 | 5/18/2026 | 5/20/2026 4:00:00 PM EST |
| 212.50 | 21.50 | 25.10 | 23.30 | 23.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.58 | -0.97 | 0.01 | -0.02 | 5/18/2026 | 5/20/2026 4:00:00 PM EST |
| 215.00 | 23.60 | 27.40 | 25.50 | 26.30 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.60 | -0.98 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 4:00:00 PM EST |
| 220.00 | 29.30 | 32.20 | 30.75 | % | 0.14 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 225.00 | 34.50 | 37.20 | 35.85 | % | 0.16 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 230.00 | 39.50 | 42.20 | 40.85 | % | 0.18 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 235.00 | 43.90 | 47.20 | 45.55 | % | 0.19 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 240.00 | 48.90 | 52.20 | 50.55 | % | 0.21 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 245.00 | 53.70 | 57.30 | 55.50 | % | 0.23 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 250.00 | 58.70 | 62.10 | 60.40 | % | 0.24 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 255.00 | 63.90 | 67.20 | 65.55 | % | 0.26 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 260.00 | 68.80 | 72.20 | 70.50 | % | 0.27 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 265.00 | 73.80 | 77.20 | 75.50 | % | 0.28 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 270.00 | 78.70 | 82.20 | 80.45 | % | 0.30 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 275.00 | 83.50 | 87.40 | 85.45 | % | 0.31 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 280.00 | 88.40 | 92.30 | 90.35 | % | 0.32 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 285.00 | 93.60 | 97.30 | 95.45 | % | 0.33 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST | |||
| 290.00 | 98.60 | 102.40 | 100.50 | % | 0.35 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:00 PM EST |