Options Chain for T-MOBILE US INC COM (TMUS) - $182.68 as of 6/29/2026 3:35:12 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 | 55.20 | 58.10 | 56.65 | % | 0.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2026 9:58:47 AM EST | |||
| 115.00 | 50.20 | 53.10 | 51.65 | % | 0.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2026 9:58:47 AM EST | |||
| 120.00 | 45.10 | 48.10 | 46.60 | % | 0.39 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/30/2026 9:58:47 AM EST | |||
| 125.00 | 40.60 | 43.10 | 41.85 | % | 0.33 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/30/2026 9:58:47 AM EST | |||
| 130.00 | 35.50 | 38.20 | 36.85 | % | 0.28 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/30/2026 9:58:47 AM EST | |||
| 135.00 | 30.70 | 33.20 | 31.95 | % | 0.24 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/30/2026 9:58:47 AM EST | |||
| 140.00 | 25.60 | 28.20 | 26.90 | % | 0.19 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.02 | 6/30/2026 9:58:47 AM EST | |||
| 145.00 | 20.70 | 23.30 | 22.00 | % | 0.15 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.07 | 6/30/2026 9:58:47 AM EST | |||
| 150.00 | 15.90 | 18.50 | 17.20 | 31.02 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.66 | 0.94 | 0.01 | -0.16 | 6/17/2026 | 6/30/2026 9:58:47 AM EST |
| 152.50 | 13.60 | 16.10 | 14.85 | % | 0.10 | 0 | 0 | 0.61 | 0.92 | 0.01 | -0.18 | 6/30/2026 9:58:47 AM EST | |||
| 155.00 | 11.30 | 13.90 | 12.60 | 28.00 | 0.00 | 0.00% | 0.08 | 0 | 50 | 0.55 | 0.88 | 0.02 | -0.20 | 6/26/2026 | 6/30/2026 9:58:47 AM EST |
| 157.50 | 9.30 | 11.70 | 10.50 | % | 0.07 | 0 | 0 | 0.52 | 0.83 | 0.02 | -0.23 | 6/30/2026 9:58:47 AM EST | |||
| 160.00 | 7.10 | 9.70 | 8.40 | % | 0.05 | 0 | 0 | 0.49 | 0.77 | 0.02 | -0.24 | 6/30/2026 9:58:47 AM EST | |||
| 162.50 | 5.60 | 6.80 | 6.20 | 8.60 | % | 0.04 | 2 | 0 | 0.48 | 0.70 | 0.03 | -0.26 | 6/30/2026 | 6/30/2026 9:58:47 AM EST | |
| 165.00 | 4.40 | 5.00 | 4.70 | 4.50 | -10.46 | -69.92% | 0.03 | 3 | 3 | 0.34 | 0.62 | 0.04 | -0.26 | 6/30/2026 | 6/30/2026 9:58:47 AM EST |
| 167.50 | 3.10 | 3.70 | 3.40 | 3.50 | % | 0.02 | 38 | 0 | 0.36 | 0.52 | 0.04 | -0.26 | 6/30/2026 | 6/30/2026 9:58:47 AM EST | |
| 170.00 | 2.10 | 2.60 | 2.35 | 2.20 | -4.80 | -68.58% | 0.01 | 70 | 85 | 0.36 | 0.42 | 0.04 | -0.24 | 6/30/2026 | 6/30/2026 9:58:47 AM EST |
| 172.50 | 1.35 | 1.80 | 1.58 | 1.65 | -3.05 | -64.90% | 0.01 | 9 | 23 | 0.33 | 0.32 | 0.04 | -0.22 | 6/30/2026 | 6/30/2026 9:58:47 AM EST |
| 175.00 | 0.90 | 1.30 | 1.10 | 1.01 | -2.49 | -71.15% | 0.01 | 31 | 294 | 0.39 | 0.23 | 0.04 | -0.19 | 6/30/2026 | 6/30/2026 9:58:47 AM EST |
| 177.50 | 0.40 | 0.85 | 0.63 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.41 | 0.17 | 0.03 | -0.16 | 6/29/2026 | 6/30/2026 9:58:47 AM EST |
| 180.00 | 0.30 | 0.65 | 0.48 | 1.05 | -1.10 | -51.17% | 0.00 | 2 | 124 | 0.37 | 0.12 | 0.02 | -0.13 | 6/30/2026 | 6/30/2026 9:58:47 AM EST |
| 182.50 | 0.15 | 0.40 | 0.28 | 0.50 | -0.68 | -57.63% | 0.00 | 31 | 79 | 0.35 | 0.09 | 0.02 | -0.12 | 6/30/2026 | 6/30/2026 9:58:47 AM EST |
| 185.00 | 0.10 | 1.45 | 0.78 | 0.28 | -0.52 | -65.00% | 0.00 | 3 | 100 | 0.37 | 0.07 | 0.01 | -0.10 | 6/30/2026 | 6/30/2026 9:58:47 AM EST |
| 187.50 | 0.00 | 0.30 | 0.15 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.53 | 0.03 | 0.01 | -0.05 | 6/26/2026 | 6/30/2026 9:58:47 AM EST |
| 190.00 | 0.10 | 0.60 | 0.35 | 0.11 | -0.36 | -76.60% | 0.00 | 107 | 142 | 0.39 | 0.03 | 0.01 | -0.05 | 6/30/2026 | 6/30/2026 9:58:47 AM EST |
| 192.50 | 0.00 | 0.20 | 0.10 | 1.04 | +0.74 | +246.67% | 0.00 | 100 | 158 | 0.44 | 0.02 | 0.01 | -0.03 | 6/30/2026 | 6/30/2026 9:58:47 AM EST |
| 195.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.05 | -25.00% | 0.00 | 13 | 85 | 0.49 | 0.01 | 0.00 | -0.03 | 6/30/2026 | 6/30/2026 9:58:47 AM EST |
| 197.50 | 0.00 | 1.00 | 0.50 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 6/30/2026 9:58:47 AM EST |
| 200.00 | 0.00 | 0.25 | 0.13 | 0.25 | +0.20 | +400.00% | 0.00 | 1 | 464 | 0.84 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 9:58:47 AM EST |
| 202.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:58:47 AM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.04 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/30/2026 9:58:47 AM EST |
| 207.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:58:47 AM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/30/2026 9:58:47 AM EST |
| 215.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.20 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/30/2026 9:58:47 AM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.27 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/30/2026 9:58:47 AM EST |
| 225.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.35 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 9:58:47 AM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:58:47 AM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:58:47 AM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:58:47 AM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:58:47 AM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.68 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 9:58:47 AM EST |
| 255.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 9:58:47 AM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 9:58:47 AM EST |
| 265.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 9:58:47 AM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:58:47 AM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:58:47 AM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:58:47 AM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:58:47 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 | 2.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:58:47 AM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:58:47 AM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:58:47 AM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:58:47 AM EST | |||
| 130.00 | 0.00 | 1.10 | 0.55 | 0.05 | % | 0.00 | 10 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 9:58:47 AM EST | |
| 135.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:58:47 AM EST | |||
| 140.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 10 | 2 | 0.55 | -0.01 | 0.00 | -0.02 | 6/30/2026 | 6/30/2026 9:58:47 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 31 | 0.46 | -0.02 | 0.00 | -0.07 | 6/30/2026 | 6/30/2026 9:58:47 AM EST |
| 150.00 | 0.15 | 0.45 | 0.30 | 0.20 | +0.13 | +185.72% | 0.00 | 2 | 55 | 0.54 | -0.06 | 0.01 | -0.16 | 6/30/2026 | 6/30/2026 9:58:47 AM EST |
| 152.50 | 0.25 | 0.75 | 0.50 | % | 0.00 | 0 | 0 | 0.38 | -0.08 | 0.01 | -0.18 | 6/30/2026 9:58:47 AM EST | |||
| 155.00 | 0.40 | 0.70 | 0.55 | 0.95 | +0.45 | +90.00% | 0.00 | 2 | 7 | 0.42 | -0.12 | 0.02 | -0.20 | 6/30/2026 | 6/30/2026 9:58:47 AM EST |
| 157.50 | 0.65 | 1.00 | 0.83 | 0.95 | % | 0.01 | 51 | 0 | 0.33 | -0.17 | 0.02 | -0.23 | 6/30/2026 | 6/30/2026 9:58:47 AM EST | |
| 160.00 | 1.15 | 1.50 | 1.33 | 1.55 | +1.05 | +210.00% | 0.01 | 14 | 26 | 0.33 | -0.23 | 0.02 | -0.24 | 6/30/2026 | 6/30/2026 9:58:47 AM EST |
| 162.50 | 1.70 | 2.20 | 1.95 | 1.90 | +1.31 | +222.04% | 0.01 | 169 | 2 | 0.33 | -0.30 | 0.03 | -0.26 | 6/30/2026 | 6/30/2026 9:58:47 AM EST |
| 165.00 | 2.60 | 3.10 | 2.85 | 2.37 | +1.42 | +149.48% | 0.02 | 125 | 175 | 0.38 | -0.38 | 0.04 | -0.26 | 6/30/2026 | 6/30/2026 9:58:47 AM EST |
| 167.50 | 3.80 | 4.30 | 4.05 | 3.80 | +2.58 | +211.48% | 0.02 | 1 | 57 | 0.30 | -0.48 | 0.04 | -0.26 | 6/30/2026 | 6/30/2026 9:58:47 AM EST |
| 170.00 | 5.10 | 5.70 | 5.40 | 5.60 | +3.49 | +165.41% | 0.03 | 16 | 85 | 0.31 | -0.58 | 0.04 | -0.24 | 6/30/2026 | 6/30/2026 9:58:47 AM EST |
| 172.50 | 6.70 | 8.30 | 7.50 | 4.20 | +1.22 | +40.94% | 0.04 | 1 | 27 | 0.47 | -0.68 | 0.04 | -0.22 | 6/30/2026 | 6/30/2026 9:58:47 AM EST |
| 175.00 | 8.70 | 10.30 | 9.50 | 3.82 | 0.00 | 0.00% | 0.05 | 0 | 55 | 0.55 | -0.77 | 0.04 | -0.19 | 6/29/2026 | 6/30/2026 9:58:47 AM EST |
| 177.50 | 10.00 | 12.50 | 11.25 | 4.53 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.52 | -0.83 | 0.03 | -0.16 | 6/29/2026 | 6/30/2026 9:58:47 AM EST |
| 180.00 | 12.30 | 15.00 | 13.65 | 13.22 | +5.72 | +76.27% | 0.08 | 2 | 138 | 0.56 | -0.88 | 0.02 | -0.13 | 6/30/2026 | 6/30/2026 9:58:47 AM EST |
| 182.50 | 14.70 | 17.10 | 15.90 | 9.15 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.61 | -0.91 | 0.02 | -0.12 | 6/29/2026 | 6/30/2026 9:58:47 AM EST |
| 185.00 | 17.20 | 19.70 | 18.45 | 5.90 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.67 | -0.93 | 0.01 | -0.10 | 6/26/2026 | 6/30/2026 9:58:47 AM EST |
| 187.50 | 19.60 | 22.10 | 20.85 | % | 0.11 | 0 | 0 | 0.72 | -0.97 | 0.01 | -0.05 | 6/30/2026 9:58:47 AM EST | |||
| 190.00 | 22.10 | 24.50 | 23.30 | 15.23 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.75 | -0.97 | 0.01 | -0.05 | 6/29/2026 | 6/30/2026 9:58:47 AM EST |
| 192.50 | 24.60 | 27.10 | 25.85 | % | 0.13 | 0 | 0 | 0.84 | -0.98 | 0.01 | -0.03 | 6/30/2026 9:58:47 AM EST | |||
| 195.00 | 27.10 | 29.50 | 28.30 | 20.38 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.89 | -0.99 | 0.00 | -0.03 | 6/29/2026 | 6/30/2026 9:58:47 AM EST |
| 197.50 | 29.60 | 32.10 | 30.85 | % | 0.16 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 6/30/2026 9:58:47 AM EST | |||
| 200.00 | 32.10 | 34.60 | 33.35 | 19.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/30/2026 9:58:47 AM EST |
| 202.50 | 34.60 | 37.30 | 35.95 | % | 0.18 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/30/2026 9:58:47 AM EST | |||
| 205.00 | 37.10 | 40.40 | 38.75 | % | 0.19 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/30/2026 9:58:47 AM EST | |||
| 207.50 | 39.60 | 42.90 | 41.25 | % | 0.20 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/30/2026 9:58:47 AM EST | |||
| 210.00 | 42.10 | 45.10 | 43.60 | % | 0.21 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/30/2026 9:58:47 AM EST | |||
| 215.00 | 47.10 | 50.40 | 48.75 | 30.45 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/30/2026 9:58:47 AM EST |
| 220.00 | 52.10 | 55.40 | 53.75 | % | 0.24 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/30/2026 9:58:47 AM EST | |||
| 225.00 | 57.10 | 60.40 | 58.75 | % | 0.26 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/30/2026 9:58:47 AM EST | |||
| 230.00 | 62.10 | 65.20 | 63.65 | % | 0.28 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/30/2026 9:58:47 AM EST | |||
| 235.00 | 67.10 | 70.10 | 68.60 | % | 0.29 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/30/2026 9:58:47 AM EST | |||
| 240.00 | 72.10 | 75.40 | 73.75 | % | 0.31 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/30/2026 9:58:47 AM EST | |||
| 245.00 | 77.10 | 80.40 | 78.75 | % | 0.32 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/30/2026 9:58:47 AM EST | |||
| 250.00 | 82.10 | 85.40 | 83.75 | % | 0.34 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/30/2026 9:58:47 AM EST | |||
| 255.00 | 87.10 | 90.30 | 88.70 | % | 0.35 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/30/2026 9:58:47 AM EST | |||
| 260.00 | 92.10 | 94.90 | 93.50 | % | 0.36 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/30/2026 9:58:47 AM EST | |||
| 265.00 | 97.10 | 100.00 | 98.55 | % | 0.37 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/30/2026 9:58:47 AM EST | |||
| 270.00 | 102.10 | 105.20 | 103.65 | % | 0.38 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/30/2026 9:58:47 AM EST | |||
| 275.00 | 107.10 | 110.40 | 108.75 | % | 0.40 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 6/30/2026 9:58:47 AM EST | |||
| 280.00 | 112.10 | 115.00 | 113.55 | % | 0.41 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 6/30/2026 9:58:47 AM EST | |||
| 285.00 | 117.10 | 120.20 | 118.65 | % | 0.42 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/30/2026 9:58:47 AM EST |