Options Chain for T-MOBILE US INC COM (TMUS) - $173.97 as of 6/29/2026 9:17:04 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 | 62.90 | 66.00 | 64.45 | % | 0.59 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 115.00 | 57.50 | 61.30 | 59.40 | % | 0.52 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 120.00 | 52.60 | 56.00 | 54.30 | % | 0.45 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 125.00 | 47.70 | 51.40 | 49.55 | % | 0.40 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 130.00 | 43.00 | 46.30 | 44.65 | % | 0.34 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 135.00 | 37.80 | 41.40 | 39.60 | % | 0.29 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 140.00 | 32.80 | 36.40 | 34.60 | % | 0.25 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 145.00 | 27.90 | 31.40 | 29.65 | % | 0.20 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 150.00 | 22.80 | 26.20 | 24.50 | 31.02 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.85 | 0.99 | 0.00 | -0.03 | 6/17/2026 | 6/29/2026 3:59:52 PM EST |
| 152.50 | 20.30 | 23.70 | 22.00 | % | 0.14 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.03 | 6/29/2026 3:59:52 PM EST | |||
| 155.00 | 18.10 | 21.30 | 19.70 | 28.00 | 0.00 | 0.00% | 0.13 | 0 | 50 | 0.73 | 0.98 | 0.01 | -0.06 | 6/26/2026 | 6/29/2026 3:59:52 PM EST |
| 157.50 | 15.50 | 18.90 | 17.20 | % | 0.11 | 0 | 0 | 0.68 | 0.96 | 0.01 | -0.07 | 6/29/2026 3:59:52 PM EST | |||
| 160.00 | 13.60 | 16.80 | 15.20 | % | 0.10 | 0 | 0 | 0.65 | 0.93 | 0.01 | -0.10 | 6/29/2026 3:59:52 PM EST | |||
| 162.50 | 11.80 | 14.00 | 12.90 | % | 0.08 | 0 | 0 | 0.55 | 0.89 | 0.02 | -0.12 | 6/29/2026 3:59:52 PM EST | |||
| 165.00 | 9.10 | 11.70 | 10.40 | 14.96 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.50 | 0.84 | 0.02 | -0.14 | 6/4/2026 | 6/29/2026 3:59:52 PM EST |
| 167.50 | 7.10 | 9.70 | 8.40 | % | 0.05 | 0 | 0 | 0.33 | 0.77 | 0.03 | -0.17 | 6/29/2026 3:59:52 PM EST | |||
| 170.00 | 5.10 | 7.60 | 6.35 | 7.00 | -6.60 | -48.53% | 0.04 | 23 | 73 | 0.32 | 0.68 | 0.04 | -0.18 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 172.50 | 4.30 | 4.90 | 4.60 | 4.70 | % | 0.03 | 46 | 0 | 0.30 | 0.59 | 0.04 | -0.19 | 6/29/2026 | 6/29/2026 3:59:52 PM EST | |
| 175.00 | 3.00 | 3.70 | 3.35 | 3.50 | -6.02 | -63.24% | 0.02 | 316 | 52 | 0.31 | 0.48 | 0.04 | -0.18 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 177.50 | 2.15 | 2.90 | 2.53 | 2.45 | % | 0.01 | 33 | 0 | 0.31 | 0.37 | 0.04 | -0.17 | 6/29/2026 | 6/29/2026 3:59:52 PM EST | |
| 180.00 | 1.40 | 1.85 | 1.63 | 2.15 | -3.45 | -61.61% | 0.01 | 42 | 104 | 0.31 | 0.28 | 0.04 | -0.15 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 182.50 | 0.90 | 1.55 | 1.23 | 1.18 | -3.62 | -75.42% | 0.01 | 29 | 65 | 0.31 | 0.20 | 0.03 | -0.12 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 185.00 | 0.05 | 1.45 | 0.75 | 0.80 | -2.70 | -77.15% | 0.00 | 89 | 72 | 0.29 | 0.14 | 0.02 | -0.10 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 187.50 | 0.00 | 1.25 | 0.63 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.44 | 0.09 | 0.02 | -0.07 | 6/26/2026 | 6/29/2026 3:59:52 PM EST |
| 190.00 | 0.25 | 0.85 | 0.55 | 0.47 | -1.23 | -72.36% | 0.00 | 8 | 141 | 0.38 | 0.06 | 0.01 | -0.05 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 192.50 | 0.10 | 0.50 | 0.30 | 0.30 | -0.80 | -72.73% | 0.00 | 59 | 158 | 0.36 | 0.04 | 0.01 | -0.04 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 195.00 | 0.05 | 1.30 | 0.68 | 0.20 | -0.60 | -75.00% | 0.00 | 52 | 86 | 0.44 | 0.02 | 0.01 | -0.02 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 197.50 | 0.00 | 2.20 | 1.10 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.75 | 0.01 | 0.00 | -0.01 | 6/26/2026 | 6/29/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.35 | -87.50% | 0.00 | 20 | 461 | 0.44 | 0.01 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 202.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 205.00 | 0.00 | 2.20 | 1.10 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.89 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/29/2026 3:59:52 PM EST |
| 207.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 3:59:52 PM EST |
| 215.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.04 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 3:59:52 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.12 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/29/2026 3:59:52 PM EST |
| 225.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.19 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:52 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:52 PM EST |
| 255.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:52 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:52 PM EST |
| 265.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:52 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 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 | 2.03 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 135.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 140.00 | 0.00 | 0.15 | 0.08 | 0.20 | % | 0.00 | 2 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST | |
| 145.00 | 0.00 | 0.65 | 0.33 | 0.20 | +0.05 | +33.34% | 0.00 | 31 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 150.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.18 | -72.00% | 0.00 | 20 | 50 | 0.41 | -0.01 | 0.00 | -0.03 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 152.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.03 | 6/29/2026 3:59:52 PM EST | |||
| 155.00 | 0.00 | 0.65 | 0.33 | 0.50 | +0.20 | +66.67% | 0.00 | 5 | 2 | 0.52 | -0.02 | 0.01 | -0.06 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 157.50 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.61 | -0.04 | 0.01 | -0.07 | 6/29/2026 3:59:52 PM EST | |||
| 160.00 | 0.20 | 0.70 | 0.45 | 0.50 | +0.15 | +42.86% | 0.00 | 15 | 11 | 0.36 | -0.07 | 0.01 | -0.10 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 162.50 | 0.50 | 1.35 | 0.93 | 0.59 | % | 0.01 | 2 | 0 | 0.39 | -0.11 | 0.02 | -0.12 | 6/29/2026 | 6/29/2026 3:59:52 PM EST | |
| 165.00 | 0.00 | 1.25 | 0.63 | 0.95 | +0.07 | +7.96% | 0.00 | 22 | 163 | 0.38 | -0.16 | 0.02 | -0.14 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 167.50 | 1.00 | 1.50 | 1.25 | 1.22 | % | 0.01 | 60 | 0 | 0.31 | -0.23 | 0.03 | -0.17 | 6/29/2026 | 6/29/2026 3:59:52 PM EST | |
| 170.00 | 1.45 | 2.20 | 1.83 | 2.11 | +1.30 | +160.50% | 0.01 | 43 | 58 | 0.30 | -0.32 | 0.04 | -0.18 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 172.50 | 2.40 | 3.20 | 2.80 | 2.98 | +1.63 | +120.75% | 0.02 | 31 | 2 | 0.30 | -0.41 | 0.04 | -0.19 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 175.00 | 3.60 | 4.40 | 4.00 | 3.82 | +2.02 | +112.23% | 0.02 | 10 | 45 | 0.30 | -0.52 | 0.04 | -0.18 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 177.50 | 5.20 | 5.90 | 5.55 | 4.53 | +2.18 | +92.77% | 0.03 | 16 | 6 | 0.30 | -0.63 | 0.04 | -0.17 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 180.00 | 6.30 | 8.60 | 7.45 | 7.50 | +4.55 | +154.24% | 0.04 | 7 | 136 | 0.31 | -0.72 | 0.04 | -0.15 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 182.50 | 8.30 | 10.80 | 9.55 | 9.15 | +5.15 | +128.75% | 0.05 | 1 | 9 | 0.47 | -0.80 | 0.03 | -0.12 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 185.00 | 10.00 | 12.60 | 11.30 | 5.90 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.46 | -0.86 | 0.02 | -0.10 | 6/26/2026 | 6/29/2026 3:59:52 PM EST |
| 187.50 | 12.50 | 15.60 | 14.05 | % | 0.07 | 0 | 0 | 0.57 | -0.91 | 0.02 | -0.07 | 6/29/2026 3:59:52 PM EST | |||
| 190.00 | 14.30 | 17.70 | 16.00 | 15.23 | +7.68 | +101.73% | 0.08 | 6 | 7 | 0.58 | -0.94 | 0.01 | -0.05 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 192.50 | 16.80 | 20.30 | 18.55 | % | 0.10 | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.04 | 6/29/2026 3:59:52 PM EST | |||
| 195.00 | 18.90 | 22.80 | 20.85 | 20.38 | +9.03 | +79.56% | 0.11 | 3 | 3 | 0.69 | -0.98 | 0.01 | -0.02 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 197.50 | 21.70 | 25.30 | 23.50 | % | 0.12 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 6/29/2026 3:59:52 PM EST | |||
| 200.00 | 23.90 | 27.80 | 25.85 | 19.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.79 | -0.99 | 0.00 | -0.01 | 6/17/2026 | 6/29/2026 3:59:52 PM EST |
| 202.50 | 26.70 | 30.40 | 28.55 | % | 0.14 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 205.00 | 28.90 | 32.80 | 30.85 | % | 0.15 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 207.50 | 31.70 | 35.30 | 33.50 | % | 0.16 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 210.00 | 34.20 | 37.80 | 36.00 | % | 0.17 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 215.00 | 39.20 | 42.90 | 41.05 | 30.45 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/29/2026 3:59:52 PM EST |
| 220.00 | 44.20 | 47.80 | 46.00 | % | 0.21 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 225.00 | 49.20 | 52.80 | 51.00 | % | 0.23 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 230.00 | 54.20 | 57.80 | 56.00 | % | 0.24 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 235.00 | 59.20 | 62.80 | 61.00 | % | 0.26 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 240.00 | 63.90 | 67.80 | 65.85 | % | 0.27 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 245.00 | 69.00 | 72.80 | 70.90 | % | 0.29 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 250.00 | 74.20 | 77.80 | 76.00 | % | 0.30 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 255.00 | 79.20 | 82.90 | 81.05 | % | 0.32 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 260.00 | 84.20 | 87.90 | 86.05 | % | 0.33 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 265.00 | 89.00 | 92.80 | 90.90 | % | 0.34 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 270.00 | 94.20 | 97.80 | 96.00 | % | 0.36 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 275.00 | 99.20 | 102.80 | 101.00 | % | 0.37 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 280.00 | 104.20 | 107.80 | 106.00 | % | 0.38 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 285.00 | 109.20 | 112.90 | 111.05 | % | 0.39 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST |