Options Chain for T-MOBILE US INC COM (TMUS) - $173.97 as of 6/29/2026 9:17:04 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 | 68.00 | 71.90 | 69.95 | % | 0.67 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 110.00 | 63.00 | 67.00 | 65.00 | % | 0.59 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 6/29/2026 3:59:52 PM EST | |||
| 115.00 | 58.00 | 62.10 | 60.05 | % | 0.52 | 0 | 1 | 0.90 | 1.00 | 0.00 | -0.01 | 6/29/2026 3:59:52 PM EST | |||
| 120.00 | 53.70 | 56.90 | 55.30 | % | 0.46 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 6/29/2026 3:59:52 PM EST | |||
| 125.00 | 49.50 | 52.00 | 50.75 | 56.90 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.74 | 0.99 | 0.00 | -0.02 | 6/22/2026 | 6/29/2026 3:59:52 PM EST |
| 130.00 | 43.90 | 47.20 | 45.55 | % | 0.35 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.02 | 6/29/2026 3:59:52 PM EST | |||
| 135.00 | 39.50 | 42.40 | 40.95 | % | 0.30 | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.03 | 6/29/2026 3:59:52 PM EST | |||
| 140.00 | 34.20 | 38.00 | 36.10 | % | 0.26 | 0 | 0 | 0.58 | 0.94 | 0.00 | -0.05 | 6/29/2026 3:59:52 PM EST | |||
| 145.00 | 29.50 | 33.00 | 31.25 | 43.51 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.51 | 0.91 | 0.01 | -0.06 | 4/28/2026 | 6/29/2026 3:59:52 PM EST |
| 150.00 | 25.00 | 28.50 | 26.75 | 35.55 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.48 | 0.87 | 0.01 | -0.07 | 6/23/2026 | 6/29/2026 3:59:52 PM EST |
| 155.00 | 21.90 | 24.30 | 23.10 | 25.80 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.39 | 0.83 | 0.01 | -0.08 | 6/4/2026 | 6/29/2026 3:59:52 PM EST |
| 160.00 | 18.00 | 20.40 | 19.20 | 25.00 | 0.00 | 0.00% | 0.12 | 0 | 53 | 0.38 | 0.77 | 0.01 | -0.09 | 6/22/2026 | 6/29/2026 3:59:52 PM EST |
| 165.00 | 14.40 | 16.50 | 15.45 | 13.51 | -7.29 | -35.05% | 0.09 | 1 | 42 | 0.36 | 0.70 | 0.01 | -0.10 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 170.00 | 11.60 | 13.30 | 12.45 | 12.15 | -5.25 | -30.18% | 0.07 | 11 | 21 | 0.37 | 0.62 | 0.02 | -0.10 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 175.00 | 8.90 | 9.40 | 9.15 | 10.05 | -9.45 | -48.47% | 0.05 | 37 | 7 | 0.34 | 0.53 | 0.02 | -0.10 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 180.00 | 6.90 | 7.20 | 7.05 | 7.00 | -4.77 | -40.53% | 0.04 | 36 | 284 | 0.34 | 0.45 | 0.02 | -0.10 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 185.00 | 5.00 | 5.50 | 5.25 | 5.03 | -4.37 | -46.49% | 0.03 | 23 | 271 | 0.34 | 0.36 | 0.02 | -0.09 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 190.00 | 3.70 | 4.10 | 3.90 | 3.90 | -2.65 | -40.46% | 0.02 | 142 | 721 | 0.35 | 0.29 | 0.02 | -0.08 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 195.00 | 2.70 | 3.20 | 2.95 | 3.00 | -1.96 | -39.52% | 0.02 | 100 | 16,309 | 0.35 | 0.23 | 0.01 | -0.07 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 200.00 | 1.95 | 2.20 | 2.08 | 2.12 | -2.04 | -49.04% | 0.01 | 87 | 7,434 | 0.35 | 0.18 | 0.01 | -0.06 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 210.00 | 0.95 | 1.50 | 1.23 | 1.26 | -0.64 | -33.69% | 0.01 | 32 | 1,182 | 0.37 | 0.10 | 0.01 | -0.04 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 220.00 | 0.50 | 0.80 | 0.65 | 0.65 | -0.48 | -42.48% | 0.00 | 311 | 11,822 | 0.38 | 0.06 | 0.00 | -0.03 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 230.00 | 0.20 | 0.65 | 0.43 | 0.40 | -0.37 | -48.06% | 0.00 | 20 | 772 | 0.39 | 0.03 | 0.00 | -0.02 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 240.00 | 0.00 | 0.65 | 0.33 | 0.70 | +0.24 | +52.18% | 0.00 | 1 | 1,834 | 0.48 | 0.01 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 250.00 | 0.00 | 0.30 | 0.15 | 0.25 | -0.05 | -16.67% | 0.00 | 2 | 472 | 0.47 | 0.01 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 260.00 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.56 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 3:59:52 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.79 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:52 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.88 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/29/2026 3:59:52 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/29/2026 3:59:52 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/29/2026 3:59:52 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 | 2.20 | 1.10 | % | 0.01 | 0 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 110.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | -0.01 | 6/17/2026 | 6/29/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 2 | 0.87 | 0.00 | 0.00 | -0.01 | 6/29/2026 3:59:52 PM EST | |||
| 120.00 | 0.00 | 2.30 | 1.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.80 | -0.01 | 0.00 | -0.02 | 5/21/2026 | 6/29/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.60 | % | 0.00 | 1 | 2 | 0.59 | -0.01 | 0.00 | -0.02 | 6/29/2026 | 6/29/2026 3:59:52 PM EST | |
| 130.00 | 0.00 | 2.50 | 1.25 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.69 | -0.02 | 0.00 | -0.02 | 6/4/2026 | 6/29/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 2.65 | 1.33 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.63 | -0.03 | 0.00 | -0.03 | 6/10/2026 | 6/29/2026 3:59:52 PM EST |
| 140.00 | 0.40 | 1.70 | 1.05 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.43 | -0.06 | 0.00 | -0.05 | 6/25/2026 | 6/29/2026 3:59:52 PM EST |
| 145.00 | 0.75 | 1.55 | 1.15 | 1.15 | +0.20 | +21.06% | 0.01 | 3 | 32 | 0.39 | -0.09 | 0.01 | -0.06 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 150.00 | 1.15 | 2.10 | 1.63 | 1.70 | +0.30 | +21.43% | 0.01 | 31 | 92 | 0.38 | -0.13 | 0.01 | -0.07 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 155.00 | 1.90 | 3.20 | 2.55 | 2.30 | +0.58 | +33.73% | 0.02 | 41 | 62 | 0.38 | -0.17 | 0.01 | -0.08 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 160.00 | 3.20 | 3.60 | 3.40 | 3.41 | +1.32 | +63.16% | 0.02 | 65 | 485 | 0.36 | -0.23 | 0.01 | -0.09 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 165.00 | 4.60 | 5.00 | 4.80 | 4.85 | +1.96 | +67.82% | 0.03 | 58 | 1,056 | 0.35 | -0.30 | 0.01 | -0.10 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 170.00 | 6.40 | 6.90 | 6.65 | 6.89 | +2.81 | +68.88% | 0.04 | 559 | 449 | 0.35 | -0.38 | 0.02 | -0.10 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 175.00 | 8.70 | 9.30 | 9.00 | 8.96 | +2.66 | +42.23% | 0.05 | 85 | 302 | 0.34 | -0.47 | 0.02 | -0.10 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 180.00 | 11.60 | 12.10 | 11.85 | 12.70 | +4.80 | +60.76% | 0.07 | 26 | 652 | 0.34 | -0.55 | 0.02 | -0.10 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 185.00 | 13.70 | 16.60 | 15.15 | 14.30 | +4.50 | +45.92% | 0.08 | 12 | 2,609 | 0.34 | -0.64 | 0.02 | -0.09 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 190.00 | 17.20 | 19.60 | 18.40 | 19.65 | +6.75 | +52.33% | 0.10 | 1 | 331 | 0.32 | -0.71 | 0.02 | -0.08 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 195.00 | 20.70 | 24.70 | 22.70 | 22.78 | +6.53 | +40.19% | 0.12 | 9 | 603 | 0.43 | -0.77 | 0.01 | -0.07 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 200.00 | 25.40 | 28.90 | 27.15 | 26.58 | +6.53 | +32.57% | 0.14 | 1 | 446 | 0.44 | -0.82 | 0.01 | -0.06 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 210.00 | 34.50 | 38.10 | 36.30 | 28.19 | 0.00 | 0.00% | 0.17 | 0 | 276 | 0.48 | -0.90 | 0.01 | -0.04 | 6/25/2026 | 6/29/2026 3:59:52 PM EST |
| 220.00 | 44.20 | 46.70 | 45.45 | 27.50 | 0.00 | 0.00% | 0.21 | 0 | 122 | 0.45 | -0.94 | 0.00 | -0.03 | 4/17/2026 | 6/29/2026 3:59:52 PM EST |
| 230.00 | 53.90 | 57.80 | 55.85 | 58.95 | +11.00 | +22.95% | 0.24 | 2 | 91 | 0.61 | -0.97 | 0.00 | -0.02 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 240.00 | 63.90 | 67.80 | 65.85 | 64.04 | +5.79 | +9.94% | 0.27 | 4 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 3:59:52 PM EST |
| 250.00 | 73.90 | 77.80 | 75.85 | 67.85 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:52 PM EST |
| 260.00 | 84.20 | 87.80 | 86.00 | 77.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:52 PM EST |
| 270.00 | 93.90 | 97.90 | 95.90 | 88.16 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:52 PM EST |
| 280.00 | 104.20 | 107.80 | 106.00 | 98.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:52 PM EST |
| 290.00 | 113.90 | 118.00 | 115.95 | 108.35 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:52 PM EST |
| 300.00 | 123.90 | 128.00 | 125.95 | 118.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:52 PM EST |
| 310.00 | 133.90 | 137.90 | 135.90 | % | 0.44 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST | |||
| 320.00 | 143.90 | 147.90 | 145.90 | % | 0.46 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:52 PM EST |