Options Chain for T-MOBILE US INC COM (TMUS) - $191.12 as of 5/27/2026 5:12:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 49.00 | 53.00 | 51.00 | % | 0.36 | 0 | 0 | 0.70 | 0.99 | 0.00 | 0.00 | 5/27/2026 3:59:38 PM EST | |||
| 145.00 | 44.10 | 48.00 | 46.05 | % | 0.32 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.01 | 5/27/2026 3:59:38 PM EST | |||
| 150.00 | 39.20 | 43.10 | 41.15 | % | 0.27 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.01 | 5/27/2026 3:59:38 PM EST | |||
| 155.00 | 35.90 | 38.50 | 37.20 | % | 0.24 | 0 | 0 | 0.53 | 0.93 | 0.00 | -0.04 | 5/27/2026 3:59:38 PM EST | |||
| 160.00 | 31.20 | 33.70 | 32.45 | % | 0.20 | 0 | 0 | 0.47 | 0.91 | 0.01 | -0.05 | 5/27/2026 3:59:38 PM EST | |||
| 165.00 | 26.60 | 29.10 | 27.85 | % | 0.17 | 0 | 0 | 0.33 | 0.88 | 0.01 | -0.05 | 5/27/2026 3:59:38 PM EST | |||
| 170.00 | 22.00 | 24.80 | 23.40 | % | 0.14 | 0 | 0 | 0.33 | 0.84 | 0.01 | -0.06 | 5/27/2026 3:59:38 PM EST | |||
| 175.00 | 18.00 | 20.80 | 19.40 | 20.00 | +1.75 | +9.59% | 0.11 | 1 | 11 | 0.33 | 0.79 | 0.01 | -0.07 | 5/27/2026 | 5/27/2026 3:59:38 PM EST |
| 180.00 | 14.50 | 16.10 | 15.30 | 15.20 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.31 | 0.72 | 0.02 | -0.07 | 5/26/2026 | 5/27/2026 3:59:38 PM EST |
| 185.00 | 10.80 | 11.90 | 11.35 | 12.00 | -0.40 | -3.23% | 0.06 | 1 | 12 | 0.29 | 0.64 | 0.02 | -0.08 | 5/27/2026 | 5/27/2026 3:59:38 PM EST |
| 190.00 | 8.10 | 9.10 | 8.60 | 8.90 | -0.20 | -2.20% | 0.05 | 8 | 89 | 0.28 | 0.54 | 0.02 | -0.08 | 5/27/2026 | 5/27/2026 3:59:38 PM EST |
| 195.00 | 5.50 | 6.70 | 6.10 | 6.30 | +1.00 | +18.87% | 0.03 | 27 | 20 | 0.28 | 0.44 | 0.02 | -0.08 | 5/27/2026 | 5/27/2026 3:59:38 PM EST |
| 200.00 | 3.80 | 4.90 | 4.35 | 4.70 | -0.45 | -8.74% | 0.02 | 1,448 | 2,925 | 0.28 | 0.34 | 0.02 | -0.07 | 5/27/2026 | 5/27/2026 3:59:38 PM EST |
| 210.00 | 1.85 | 2.50 | 2.18 | 2.15 | -0.35 | -14.00% | 0.01 | 168 | 29 | 0.29 | 0.19 | 0.01 | -0.05 | 5/27/2026 | 5/27/2026 3:59:38 PM EST |
| 220.00 | 0.00 | 1.30 | 0.65 | 1.20 | +0.17 | +16.51% | 0.00 | 2 | 99 | 0.31 | 0.10 | 0.01 | -0.04 | 5/27/2026 | 5/27/2026 3:59:38 PM EST |
| 230.00 | 0.00 | 0.85 | 0.43 | 0.60 | 0.00 | 0.00% | 0.00 | 1 | 44 | 0.34 | 0.05 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 3:59:38 PM EST |
| 240.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.01 | 5/27/2026 3:59:38 PM EST | |||
| 250.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 5/27/2026 3:59:38 PM EST | |||
| 260.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:38 PM EST | |||
| 270.00 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:38 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:38 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 1.80 | 0.90 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.64 | -0.01 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 3:59:38 PM EST |
| 145.00 | 0.00 | 1.90 | 0.95 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | -0.02 | 0.00 | -0.01 | 5/18/2026 | 5/27/2026 3:59:38 PM EST |
| 150.00 | 0.00 | 2.55 | 1.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | -0.03 | 0.00 | -0.01 | 5/22/2026 | 5/27/2026 3:59:38 PM EST |
| 155.00 | 0.35 | 1.25 | 0.80 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | -0.07 | 0.00 | -0.04 | 5/20/2026 | 5/27/2026 3:59:38 PM EST |
| 160.00 | 0.65 | 1.50 | 1.08 | 0.90 | +0.03 | +3.45% | 0.01 | 2 | 15 | 0.37 | -0.09 | 0.01 | -0.05 | 5/27/2026 | 5/27/2026 3:59:38 PM EST |
| 165.00 | 1.05 | 1.85 | 1.45 | 1.25 | -0.12 | -8.76% | 0.01 | 7 | 18 | 0.35 | -0.12 | 0.01 | -0.05 | 5/27/2026 | 5/27/2026 3:59:38 PM EST |
| 170.00 | 1.20 | 2.55 | 1.88 | 1.85 | -0.02 | -1.07% | 0.01 | 10 | 13 | 0.32 | -0.16 | 0.01 | -0.06 | 5/27/2026 | 5/27/2026 3:59:38 PM EST |
| 175.00 | 2.45 | 3.00 | 2.73 | 2.51 | -0.34 | -11.93% | 0.02 | 16 | 17 | 0.31 | -0.21 | 0.01 | -0.07 | 5/27/2026 | 5/27/2026 3:59:38 PM EST |
| 180.00 | 3.60 | 4.30 | 3.95 | 3.59 | -0.51 | -12.44% | 0.02 | 2 | 31 | 0.30 | -0.28 | 0.02 | -0.07 | 5/27/2026 | 5/27/2026 3:59:38 PM EST |
| 185.00 | 5.10 | 6.00 | 5.55 | 5.23 | -0.37 | -6.61% | 0.03 | 1 | 13 | 0.30 | -0.36 | 0.02 | -0.08 | 5/27/2026 | 5/27/2026 3:59:38 PM EST |
| 190.00 | 7.10 | 8.20 | 7.65 | 7.60 | +0.29 | +3.97% | 0.04 | 8 | 33 | 0.29 | -0.46 | 0.02 | -0.08 | 5/27/2026 | 5/27/2026 3:59:38 PM EST |
| 195.00 | 10.10 | 11.00 | 10.55 | 10.10 | -0.20 | -1.95% | 0.05 | 11 | 18 | 0.29 | -0.56 | 0.02 | -0.08 | 5/27/2026 | 5/27/2026 3:59:38 PM EST |
| 200.00 | 12.20 | 15.70 | 13.95 | 13.33 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.29 | -0.66 | 0.02 | -0.07 | 5/22/2026 | 5/27/2026 3:59:38 PM EST |
| 210.00 | 19.40 | 23.30 | 21.35 | % | 0.10 | 0 | 0 | 0.36 | -0.81 | 0.01 | -0.05 | 5/27/2026 3:59:38 PM EST | |||
| 220.00 | 28.50 | 31.10 | 29.80 | % | 0.14 | 0 | 0 | 0.35 | -0.90 | 0.01 | -0.04 | 5/27/2026 3:59:38 PM EST | |||
| 230.00 | 38.10 | 41.00 | 39.55 | % | 0.17 | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.02 | 5/27/2026 3:59:38 PM EST | |||
| 240.00 | 48.00 | 51.80 | 49.90 | % | 0.21 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 5/27/2026 3:59:38 PM EST | |||
| 250.00 | 58.00 | 62.00 | 60.00 | % | 0.24 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 5/27/2026 3:59:38 PM EST | |||
| 260.00 | 68.00 | 72.00 | 70.00 | % | 0.27 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:38 PM EST | |||
| 270.00 | 78.00 | 82.00 | 80.00 | % | 0.30 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:38 PM EST | |||
| 280.00 | 88.00 | 92.00 | 90.00 | % | 0.32 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:38 PM EST | |||
| 290.00 | 98.00 | 102.10 | 100.05 | % | 0.34 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:38 PM EST |