Options Chain for T-MOBILE US INC COM (TMUS) - $181.52 as of 7/29/2026 9:46:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 75.60 | 78.60 | 77.10 | % | 0.73 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 110.00 | 70.40 | 73.60 | 72.00 | % | 0.65 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 115.00 | 65.50 | 68.50 | 67.00 | % | 0.58 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 120.00 | 59.90 | 63.60 | 61.75 | % | 0.51 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 125.00 | 55.00 | 58.60 | 56.80 | % | 0.45 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 130.00 | 50.60 | 53.60 | 52.10 | % | 0.40 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 135.00 | 45.60 | 48.60 | 47.10 | % | 0.35 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 140.00 | 40.10 | 43.70 | 41.90 | % | 0.30 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 145.00 | 35.40 | 38.70 | 37.05 | % | 0.26 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 7/29/2026 4:00:07 PM EST | |||
| 150.00 | 30.20 | 33.70 | 31.95 | 26.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.82 | 0.99 | 0.00 | -0.01 | 7/24/2026 | 7/29/2026 4:00:07 PM EST |
| 155.00 | 25.30 | 28.90 | 27.10 | 36.30 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.74 | 0.98 | 0.00 | -0.02 | 7/13/2026 | 7/29/2026 4:00:07 PM EST |
| 157.50 | 22.80 | 26.50 | 24.65 | % | 0.16 | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.03 | 7/29/2026 4:00:07 PM EST | |||
| 160.00 | 20.50 | 24.20 | 22.35 | 22.04 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.67 | 0.96 | 0.01 | -0.04 | 7/23/2026 | 7/29/2026 4:00:07 PM EST |
| 162.50 | 18.10 | 21.90 | 20.00 | 17.83 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.62 | 0.94 | 0.01 | -0.06 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 165.00 | 15.80 | 19.50 | 17.65 | 17.63 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.59 | 0.91 | 0.01 | -0.07 | 7/23/2026 | 7/29/2026 4:00:07 PM EST |
| 167.50 | 13.70 | 17.40 | 15.55 | % | 0.09 | 0 | 0 | 0.57 | 0.87 | 0.02 | -0.10 | 7/29/2026 4:00:07 PM EST | |||
| 170.00 | 12.50 | 15.30 | 13.90 | 14.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.41 | 0.82 | 0.02 | -0.12 | 7/24/2026 | 7/29/2026 4:00:07 PM EST |
| 172.50 | 9.80 | 13.20 | 11.50 | % | 0.07 | 0 | 0 | 0.36 | 0.77 | 0.02 | -0.13 | 7/29/2026 4:00:07 PM EST | |||
| 175.00 | 7.90 | 11.40 | 9.65 | 12.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.36 | 0.72 | 0.03 | -0.15 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 177.50 | 7.20 | 8.70 | 7.95 | 7.68 | -0.85 | -9.97% | 0.04 | 64 | 19 | 0.36 | 0.65 | 0.03 | -0.15 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 180.00 | 5.90 | 6.70 | 6.30 | 6.26 | -0.67 | -9.67% | 0.03 | 67 | 31 | 0.35 | 0.58 | 0.03 | -0.16 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 182.50 | 4.60 | 5.40 | 5.00 | 5.40 | -0.73 | -11.91% | 0.03 | 4 | 1 | 0.35 | 0.49 | 0.03 | -0.15 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 185.00 | 3.50 | 4.30 | 3.90 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.35 | 0.41 | 0.03 | -0.14 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 187.50 | 2.70 | 3.20 | 2.95 | 2.35 | -1.92 | -44.97% | 0.02 | 2 | 45 | 0.34 | 0.32 | 0.03 | -0.13 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 190.00 | 0.30 | 2.45 | 1.38 | 2.50 | -0.15 | -5.66% | 0.01 | 3 | 13 | 0.26 | 0.24 | 0.03 | -0.10 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 192.50 | 1.35 | 1.90 | 1.63 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.34 | 0.17 | 0.02 | -0.09 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 195.00 | 1.00 | 1.45 | 1.23 | 1.20 | -0.30 | -20.00% | 0.01 | 5 | 34 | 0.34 | 0.12 | 0.02 | -0.06 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 197.50 | 0.15 | 3.00 | 1.58 | % | 0.01 | 0 | 0 | 0.39 | 0.08 | 0.01 | -0.05 | 7/29/2026 4:00:07 PM EST | |||
| 200.00 | 0.10 | 2.00 | 1.05 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.37 | 0.05 | 0.01 | -0.03 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 202.50 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.59 | 0.03 | 0.01 | -0.02 | 7/29/2026 4:00:07 PM EST | |||
| 205.00 | 0.00 | 0.70 | 0.35 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.42 | 0.02 | 0.00 | -0.01 | 7/23/2026 | 7/29/2026 4:00:07 PM EST |
| 210.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.68 | 0.01 | 0.00 | -0.01 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 215.00 | 0.00 | 2.20 | 1.10 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 4:00:07 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.98 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 4:00:07 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 265.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 7/29/2026 4:00:07 PM EST | |||
| 150.00 | 0.00 | 2.25 | 1.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.87 | -0.01 | 0.00 | -0.01 | 7/24/2026 | 7/29/2026 4:00:07 PM EST |
| 155.00 | 0.00 | 2.35 | 1.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.78 | -0.02 | 0.00 | -0.02 | 7/24/2026 | 7/29/2026 4:00:07 PM EST |
| 157.50 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.74 | -0.03 | 0.00 | -0.03 | 7/29/2026 4:00:07 PM EST | |||
| 160.00 | 0.00 | 2.55 | 1.28 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | -0.04 | 0.01 | -0.04 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 162.50 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.65 | -0.06 | 0.01 | -0.06 | 7/29/2026 4:00:07 PM EST | |||
| 165.00 | 0.00 | 2.80 | 1.40 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.61 | -0.09 | 0.01 | -0.07 | 7/24/2026 | 7/29/2026 4:00:07 PM EST |
| 167.50 | 0.20 | 1.90 | 1.05 | % | 0.01 | 0 | 0 | 0.36 | -0.13 | 0.02 | -0.10 | 7/29/2026 4:00:07 PM EST | |||
| 170.00 | 0.50 | 1.75 | 1.13 | 1.32 | +0.12 | +10.00% | 0.01 | 2 | 15 | 0.33 | -0.18 | 0.02 | -0.12 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 172.50 | 1.00 | 2.25 | 1.63 | % | 0.01 | 0 | 0 | 0.33 | -0.23 | 0.02 | -0.13 | 7/29/2026 4:00:07 PM EST | |||
| 175.00 | 1.60 | 3.10 | 2.35 | 2.50 | +0.19 | +8.23% | 0.01 | 3 | 7 | 0.34 | -0.28 | 0.03 | -0.15 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 177.50 | 3.20 | 3.80 | 3.50 | % | 0.02 | 0 | 0 | 0.36 | -0.35 | 0.03 | -0.15 | 7/29/2026 4:00:07 PM EST | |||
| 180.00 | 4.20 | 4.80 | 4.50 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.36 | -0.42 | 0.03 | -0.16 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 182.50 | 4.80 | 6.00 | 5.40 | 7.13 | +2.03 | +39.81% | 0.03 | 11 | 16 | 0.34 | -0.51 | 0.03 | -0.15 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 185.00 | 6.60 | 7.40 | 7.00 | 9.40 | +2.95 | +45.74% | 0.04 | 2 | 3 | 0.35 | -0.59 | 0.03 | -0.14 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 187.50 | 7.90 | 9.40 | 8.65 | % | 0.05 | 0 | 0 | 0.35 | -0.68 | 0.03 | -0.13 | 7/29/2026 4:00:07 PM EST | |||
| 190.00 | 9.20 | 11.40 | 10.30 | 13.10 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.34 | -0.76 | 0.03 | -0.10 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 192.50 | 10.90 | 13.00 | 11.95 | % | 0.06 | 0 | 0 | 0.30 | -0.83 | 0.02 | -0.09 | 7/29/2026 4:00:07 PM EST | |||
| 195.00 | 12.60 | 15.30 | 13.95 | 16.39 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.44 | -0.88 | 0.02 | -0.06 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 197.50 | 14.80 | 18.50 | 16.65 | % | 0.08 | 0 | 0 | 0.54 | -0.92 | 0.01 | -0.05 | 7/29/2026 4:00:07 PM EST | |||
| 200.00 | 17.00 | 20.80 | 18.90 | 21.15 | 0.00 | 0.00% | 0.09 | 0 | 104 | 0.57 | -0.95 | 0.01 | -0.03 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 202.50 | 19.40 | 23.30 | 21.35 | % | 0.11 | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.02 | 7/29/2026 4:00:07 PM EST | |||
| 205.00 | 21.70 | 25.70 | 23.70 | % | 0.12 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 7/29/2026 4:00:07 PM EST | |||
| 210.00 | 26.60 | 30.30 | 28.45 | % | 0.14 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 7/29/2026 4:00:07 PM EST | |||
| 215.00 | 31.70 | 35.30 | 33.50 | % | 0.16 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 220.00 | 36.70 | 40.30 | 38.50 | 27.60 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.81 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/29/2026 4:00:07 PM EST |
| 225.00 | 41.70 | 45.30 | 43.50 | 44.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 4:00:07 PM EST |
| 230.00 | 46.70 | 50.30 | 48.50 | % | 0.21 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 235.00 | 51.70 | 55.30 | 53.50 | 58.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 4:00:07 PM EST |
| 240.00 | 56.70 | 60.30 | 58.50 | % | 0.24 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 245.00 | 61.70 | 65.30 | 63.50 | % | 0.26 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 250.00 | 66.70 | 70.30 | 68.50 | % | 0.27 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 255.00 | 71.70 | 75.30 | 73.50 | % | 0.29 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 260.00 | 76.70 | 80.30 | 78.50 | % | 0.30 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 265.00 | 81.70 | 85.30 | 83.50 | % | 0.32 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST |