Options Chain for T-MOBILE US INC COM (TMUS) - $184.36 as of 6/17/2026 3:50:35 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 | 69.80 | 72.80 | 71.30 | % | 0.65 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:44 PM EST | |||
| 115.00 | 64.80 | 68.50 | 66.65 | % | 0.58 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:44 PM EST | |||
| 120.00 | 59.80 | 62.90 | 61.35 | % | 0.51 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:44 PM EST | |||
| 125.00 | 54.80 | 58.00 | 56.40 | % | 0.45 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:44 PM EST | |||
| 130.00 | 49.80 | 53.00 | 51.40 | % | 0.40 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:44 PM EST | |||
| 135.00 | 44.80 | 47.90 | 46.35 | % | 0.34 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:44 PM EST | |||
| 140.00 | 39.90 | 43.00 | 41.45 | % | 0.30 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:44 PM EST | |||
| 145.00 | 34.90 | 38.20 | 36.55 | % | 0.25 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:44 PM EST | |||
| 150.00 | 29.90 | 33.10 | 31.50 | % | 0.21 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:44 PM EST | |||
| 155.00 | 25.00 | 28.00 | 26.50 | % | 0.17 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 6/17/2026 3:59:44 PM EST | |||
| 160.00 | 20.20 | 23.40 | 21.80 | % | 0.14 | 0 | 0 | 0.62 | 0.94 | 0.01 | -0.05 | 6/17/2026 3:59:44 PM EST | |||
| 165.00 | 15.50 | 17.90 | 16.70 | % | 0.10 | 0 | 0 | 0.46 | 0.92 | 0.01 | -0.06 | 6/17/2026 3:59:44 PM EST | |||
| 167.50 | 13.20 | 15.50 | 14.35 | % | 0.09 | 0 | 0 | 0.42 | 0.88 | 0.02 | -0.09 | 6/17/2026 3:59:44 PM EST | |||
| 170.00 | 10.90 | 13.30 | 12.10 | 11.84 | -1.06 | -8.22% | 0.07 | 15 | 0 | 0.40 | 0.84 | 0.02 | -0.10 | 6/17/2026 | 6/17/2026 3:59:44 PM EST |
| 172.50 | 8.80 | 11.10 | 9.95 | % | 0.06 | 0 | 0 | 0.37 | 0.80 | 0.02 | -0.11 | 6/17/2026 3:59:44 PM EST | |||
| 175.00 | 6.90 | 10.00 | 8.45 | 11.70 | 0.00 | 0.00% | 0.05 | 0 | 132 | 0.29 | 0.73 | 0.03 | -0.13 | 6/16/2026 | 6/17/2026 3:59:44 PM EST |
| 177.50 | 6.20 | 7.40 | 6.80 | % | 0.04 | 0 | 0 | 0.31 | 0.65 | 0.03 | -0.14 | 6/17/2026 3:59:44 PM EST | |||
| 180.00 | 5.00 | 5.70 | 5.35 | 4.57 | -6.03 | -56.89% | 0.03 | 1 | 15 | 0.32 | 0.57 | 0.04 | -0.14 | 6/17/2026 | 6/17/2026 3:59:44 PM EST |
| 182.50 | 3.70 | 5.60 | 4.65 | 6.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.35 | 0.48 | 0.04 | -0.15 | 6/16/2026 | 6/17/2026 3:59:44 PM EST |
| 185.00 | 2.65 | 3.30 | 2.98 | 3.59 | -2.91 | -44.77% | 0.02 | 1 | 11 | 0.30 | 0.39 | 0.04 | -0.14 | 6/17/2026 | 6/17/2026 3:59:44 PM EST |
| 187.50 | 1.20 | 2.45 | 1.83 | 3.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | 0.31 | 0.03 | -0.13 | 6/16/2026 | 6/17/2026 3:59:44 PM EST |
| 190.00 | 1.25 | 1.80 | 1.53 | 1.25 | -3.25 | -72.23% | 0.01 | 4 | 368 | 0.30 | 0.23 | 0.03 | -0.11 | 6/17/2026 | 6/17/2026 3:59:44 PM EST |
| 192.50 | 0.75 | 3.20 | 1.98 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | 0.17 | 0.02 | -0.09 | 6/16/2026 | 6/17/2026 3:59:44 PM EST |
| 195.00 | 0.35 | 2.70 | 1.53 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.38 | 0.12 | 0.02 | -0.08 | 6/16/2026 | 6/17/2026 3:59:44 PM EST |
| 197.50 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.43 | 0.09 | 0.01 | -0.06 | 6/17/2026 3:59:44 PM EST | |||
| 200.00 | 0.15 | 2.20 | 1.18 | 0.35 | -0.88 | -71.55% | 0.01 | 2 | 49 | 0.41 | 0.06 | 0.01 | -0.04 | 6/17/2026 | 6/17/2026 3:59:44 PM EST |
| 202.50 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.56 | 0.04 | 0.01 | -0.03 | 6/17/2026 3:59:44 PM EST | |||
| 205.00 | 0.00 | 1.70 | 0.85 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.55 | 0.02 | 0.01 | -0.02 | 6/11/2026 | 6/17/2026 3:59:44 PM EST |
| 207.50 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 6/17/2026 3:59:44 PM EST | |||
| 210.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 6/17/2026 3:59:44 PM EST | |||
| 212.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 6/17/2026 3:59:44 PM EST | |||
| 215.00 | 0.00 | 0.60 | 0.30 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.55 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 3:59:44 PM EST |
| 220.00 | 0.00 | 1.75 | 0.88 | 0.10 | -0.20 | -66.67% | 0.00 | 1 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:44 PM EST |
| 225.00 | 0.00 | 2.15 | 1.08 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/17/2026 3:59:44 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:44 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:44 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:44 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:44 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:44 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:44 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:44 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:44 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:44 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:44 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:44 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:44 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 | 1.84 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:44 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:44 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:44 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:44 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:44 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:44 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:44 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:44 PM EST | |||
| 150.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:44 PM EST | |||
| 155.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.79 | -0.01 | 0.00 | -0.01 | 6/10/2026 | 6/17/2026 3:59:44 PM EST |
| 160.00 | 0.05 | 1.00 | 0.53 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.40 | -0.06 | 0.01 | -0.05 | 6/4/2026 | 6/17/2026 3:59:44 PM EST |
| 165.00 | 0.15 | 2.70 | 1.43 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.44 | -0.08 | 0.01 | -0.06 | 6/12/2026 | 6/17/2026 3:59:44 PM EST |
| 167.50 | 0.45 | 1.30 | 0.88 | 0.73 | % | 0.01 | 1 | 0 | 0.36 | -0.12 | 0.02 | -0.09 | 6/17/2026 | 6/17/2026 3:59:44 PM EST | |
| 170.00 | 0.95 | 1.40 | 1.18 | 1.12 | +0.63 | +128.58% | 0.01 | 5 | 44 | 0.35 | -0.16 | 0.02 | -0.10 | 6/17/2026 | 6/17/2026 3:59:44 PM EST |
| 172.50 | 1.20 | 3.50 | 2.35 | % | 0.01 | 0 | 0 | 0.40 | -0.20 | 0.02 | -0.11 | 6/17/2026 3:59:44 PM EST | |||
| 175.00 | 1.70 | 2.20 | 1.95 | 1.57 | +0.17 | +12.15% | 0.01 | 1 | 18 | 0.31 | -0.27 | 0.03 | -0.13 | 6/17/2026 | 6/17/2026 3:59:44 PM EST |
| 177.50 | 2.40 | 3.60 | 3.00 | % | 0.02 | 0 | 0 | 0.33 | -0.35 | 0.03 | -0.14 | 6/17/2026 3:59:44 PM EST | |||
| 180.00 | 2.90 | 4.00 | 3.45 | 4.40 | +2.20 | +100.00% | 0.02 | 105 | 112 | 0.29 | -0.43 | 0.04 | -0.14 | 6/17/2026 | 6/17/2026 3:59:44 PM EST |
| 182.50 | 4.40 | 6.40 | 5.40 | % | 0.03 | 0 | 0 | 0.33 | -0.52 | 0.04 | -0.15 | 6/17/2026 3:59:44 PM EST | |||
| 185.00 | 5.90 | 6.90 | 6.40 | 5.68 | +1.58 | +38.54% | 0.03 | 1 | 78 | 0.30 | -0.61 | 0.04 | -0.14 | 6/17/2026 | 6/17/2026 3:59:44 PM EST |
| 187.50 | 6.80 | 9.90 | 8.35 | 7.21 | +1.86 | +34.77% | 0.04 | 1 | 1 | 0.32 | -0.69 | 0.03 | -0.13 | 6/17/2026 | 6/17/2026 3:59:44 PM EST |
| 190.00 | 9.40 | 11.70 | 10.55 | 6.87 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.35 | -0.77 | 0.03 | -0.11 | 6/16/2026 | 6/17/2026 3:59:44 PM EST |
| 192.50 | 11.30 | 13.90 | 12.60 | 8.82 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.35 | -0.83 | 0.02 | -0.09 | 6/16/2026 | 6/17/2026 3:59:44 PM EST |
| 195.00 | 12.90 | 16.10 | 14.50 | 10.83 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.50 | -0.88 | 0.02 | -0.08 | 6/1/2026 | 6/17/2026 3:59:44 PM EST |
| 197.50 | 15.80 | 18.40 | 17.10 | % | 0.09 | 0 | 0 | 0.53 | -0.91 | 0.01 | -0.06 | 6/17/2026 3:59:44 PM EST | |||
| 200.00 | 18.20 | 20.70 | 19.45 | 14.95 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.56 | -0.94 | 0.01 | -0.04 | 6/16/2026 | 6/17/2026 3:59:44 PM EST |
| 202.50 | 20.70 | 23.10 | 21.90 | % | 0.11 | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.03 | 6/17/2026 3:59:44 PM EST | |||
| 205.00 | 22.30 | 25.50 | 23.90 | % | 0.12 | 0 | 0 | 0.62 | -0.98 | 0.01 | -0.02 | 6/17/2026 3:59:44 PM EST | |||
| 207.50 | 24.80 | 28.00 | 26.40 | % | 0.13 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 6/17/2026 3:59:44 PM EST | |||
| 210.00 | 27.40 | 30.50 | 28.95 | 34.36 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 6/4/2026 | 6/17/2026 3:59:44 PM EST |
| 212.50 | 29.80 | 33.00 | 31.40 | % | 0.15 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 6/17/2026 3:59:44 PM EST | |||
| 215.00 | 32.10 | 35.50 | 33.80 | 24.88 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/17/2026 3:59:44 PM EST |
| 220.00 | 38.10 | 40.50 | 39.30 | % | 0.18 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:44 PM EST | |||
| 225.00 | 43.10 | 45.50 | 44.30 | % | 0.20 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:44 PM EST | |||
| 230.00 | 47.30 | 50.50 | 48.90 | % | 0.21 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:44 PM EST | |||
| 235.00 | 52.40 | 55.50 | 53.95 | % | 0.23 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:44 PM EST | |||
| 240.00 | 57.20 | 60.50 | 58.85 | % | 0.25 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:44 PM EST | |||
| 245.00 | 62.40 | 65.50 | 63.95 | % | 0.26 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:44 PM EST | |||
| 250.00 | 67.40 | 70.50 | 68.95 | % | 0.28 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:44 PM EST | |||
| 255.00 | 72.30 | 75.50 | 73.90 | % | 0.29 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:44 PM EST | |||
| 260.00 | 77.10 | 80.50 | 78.80 | % | 0.30 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:44 PM EST | |||
| 265.00 | 82.40 | 85.50 | 83.95 | % | 0.32 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:44 PM EST | |||
| 270.00 | 87.20 | 90.50 | 88.85 | % | 0.33 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:44 PM EST | |||
| 275.00 | 92.40 | 95.50 | 93.95 | % | 0.34 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:44 PM EST | |||
| 280.00 | 97.30 | 100.50 | 98.90 | % | 0.35 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:44 PM EST | |||
| 285.00 | 102.30 | 105.50 | 103.90 | % | 0.36 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:44 PM EST |