Options Chain for T-MOBILE US INC COM (TMUS) - $177.10 as of 6/5/2026 8:17:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 36.10 | 38.90 | 37.50 | 48.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.57 | 0.95 | 0.00 | -0.03 | 5/29/2026 | 6/4/2026 3:59:51 PM EST |
| 145.00 | 31.40 | 34.10 | 32.75 | % | 0.23 | 0 | 0 | 0.52 | 0.93 | 0.01 | -0.04 | 6/4/2026 3:59:51 PM EST | |||
| 150.00 | 26.80 | 29.40 | 28.10 | % | 0.19 | 0 | 0 | 0.48 | 0.91 | 0.01 | -0.05 | 6/4/2026 3:59:51 PM EST | |||
| 155.00 | 22.40 | 25.10 | 23.75 | % | 0.15 | 0 | 0 | 0.33 | 0.87 | 0.01 | -0.06 | 6/4/2026 3:59:51 PM EST | |||
| 160.00 | 18.90 | 20.70 | 19.80 | % | 0.12 | 0 | 0 | 0.36 | 0.82 | 0.01 | -0.07 | 6/4/2026 3:59:51 PM EST | |||
| 165.00 | 14.30 | 16.90 | 15.60 | % | 0.09 | 0 | 0 | 0.34 | 0.75 | 0.02 | -0.08 | 6/4/2026 3:59:51 PM EST | |||
| 170.00 | 11.00 | 13.30 | 12.15 | 11.80 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.33 | 0.67 | 0.02 | -0.09 | 6/4/2026 | 6/4/2026 3:59:51 PM EST |
| 175.00 | 8.70 | 10.30 | 9.50 | 8.87 | 0.00 | 0.00% | 0.05 | 0 | 121 | 0.34 | 0.57 | 0.02 | -0.10 | 6/4/2026 | 6/4/2026 3:59:51 PM EST |
| 180.00 | 6.60 | 7.60 | 7.10 | 7.62 | 0.00 | 0.00% | 0.04 | 0 | 1,630 | 0.34 | 0.47 | 0.02 | -0.10 | 6/4/2026 | 6/4/2026 3:59:51 PM EST |
| 185.00 | 4.60 | 5.70 | 5.15 | 4.57 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.34 | 0.38 | 0.02 | -0.09 | 6/4/2026 | 6/4/2026 3:59:51 PM EST |
| 190.00 | 3.30 | 4.20 | 3.75 | 3.76 | 0.00 | 0.00% | 0.02 | 0 | 4,848 | 0.34 | 0.30 | 0.02 | -0.09 | 6/4/2026 | 6/4/2026 3:59:51 PM EST |
| 195.00 | 1.95 | 3.10 | 2.53 | 2.51 | 0.00 | 0.00% | 0.01 | 0 | 692 | 0.34 | 0.23 | 0.01 | -0.08 | 6/4/2026 | 6/4/2026 3:59:51 PM EST |
| 200.00 | 1.80 | 2.25 | 2.03 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 4,349 | 0.36 | 0.18 | 0.01 | -0.07 | 6/4/2026 | 6/4/2026 3:59:51 PM EST |
| 210.00 | 0.50 | 1.50 | 1.00 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1,332 | 0.36 | 0.10 | 0.01 | -0.05 | 6/4/2026 | 6/4/2026 3:59:51 PM EST |
| 220.00 | 0.30 | 0.75 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.38 | 0.05 | 0.00 | -0.03 | 6/4/2026 | 6/4/2026 3:59:51 PM EST |
| 230.00 | 0.00 | 0.65 | 0.33 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.46 | 0.02 | 0.00 | -0.01 | 6/4/2026 | 6/4/2026 3:59:51 PM EST |
| 240.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 6/4/2026 3:59:51 PM EST | |||
| 250.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:51 PM EST | |||
| 260.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:51 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/4/2026 3:59:51 PM EST |
| 280.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:51 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:51 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 | 0.20 | 0.85 | 0.53 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.42 | -0.05 | 0.00 | -0.03 | 6/4/2026 | 6/4/2026 3:59:51 PM EST |
| 145.00 | 0.40 | 1.25 | 0.83 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.41 | -0.07 | 0.01 | -0.04 | 6/4/2026 | 6/4/2026 3:59:51 PM EST |
| 150.00 | 0.95 | 1.25 | 1.10 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.39 | -0.09 | 0.01 | -0.05 | 6/4/2026 | 6/4/2026 3:59:51 PM EST |
| 155.00 | 1.20 | 1.85 | 1.53 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.37 | -0.13 | 0.01 | -0.06 | 6/4/2026 | 6/4/2026 3:59:51 PM EST |
| 160.00 | 2.15 | 2.45 | 2.30 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.36 | -0.18 | 0.01 | -0.07 | 6/4/2026 | 6/4/2026 3:59:51 PM EST |
| 165.00 | 3.00 | 3.60 | 3.30 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 84 | 0.34 | -0.25 | 0.02 | -0.08 | 6/4/2026 | 6/4/2026 3:59:51 PM EST |
| 170.00 | 4.30 | 5.30 | 4.80 | 4.82 | 0.00 | 0.00% | 0.03 | 0 | 166 | 0.33 | -0.34 | 0.02 | -0.09 | 6/4/2026 | 6/4/2026 3:59:51 PM EST |
| 175.00 | 6.70 | 7.30 | 7.00 | 7.28 | 0.00 | 0.00% | 0.04 | 0 | 276 | 0.34 | -0.43 | 0.02 | -0.10 | 6/4/2026 | 6/4/2026 3:59:51 PM EST |
| 180.00 | 9.20 | 9.90 | 9.55 | 10.10 | 0.00 | 0.00% | 0.05 | 0 | 105 | 0.34 | -0.53 | 0.02 | -0.10 | 6/4/2026 | 6/4/2026 3:59:51 PM EST |
| 185.00 | 12.40 | 13.90 | 13.15 | 13.44 | 0.00 | 0.00% | 0.07 | 0 | 266 | 0.36 | -0.62 | 0.02 | -0.09 | 6/4/2026 | 6/4/2026 3:59:51 PM EST |
| 190.00 | 15.90 | 18.20 | 17.05 | 17.50 | 0.00 | 0.00% | 0.09 | 0 | 151 | 0.38 | -0.70 | 0.02 | -0.09 | 6/4/2026 | 6/4/2026 3:59:51 PM EST |
| 195.00 | 19.40 | 22.10 | 20.75 | 11.70 | 0.00 | 0.00% | 0.11 | 0 | 50 | 0.37 | -0.77 | 0.01 | -0.08 | 6/2/2026 | 6/4/2026 3:59:51 PM EST |
| 200.00 | 23.30 | 26.30 | 24.80 | 15.35 | 0.00 | 0.00% | 0.12 | 0 | 37 | 0.35 | -0.82 | 0.01 | -0.07 | 5/29/2026 | 6/4/2026 3:59:51 PM EST |
| 210.00 | 32.50 | 34.20 | 33.35 | 35.60 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.41 | -0.90 | 0.01 | -0.05 | 6/4/2026 | 6/4/2026 3:59:51 PM EST |
| 220.00 | 42.40 | 45.10 | 43.75 | % | 0.20 | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.03 | 6/4/2026 3:59:51 PM EST | |||
| 230.00 | 51.30 | 55.10 | 53.20 | % | 0.23 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 6/4/2026 3:59:51 PM EST | |||
| 240.00 | 61.00 | 65.10 | 63.05 | % | 0.26 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 6/4/2026 3:59:51 PM EST | |||
| 250.00 | 71.10 | 75.10 | 73.10 | % | 0.29 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:51 PM EST | |||
| 260.00 | 81.10 | 85.10 | 83.10 | % | 0.32 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:51 PM EST | |||
| 270.00 | 91.10 | 95.10 | 93.10 | % | 0.34 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:51 PM EST | |||
| 280.00 | 101.10 | 105.10 | 103.10 | % | 0.37 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:51 PM EST | |||
| 290.00 | 111.00 | 115.10 | 113.05 | % | 0.39 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:51 PM EST |