Options Chain for T-MOBILE US INC COM (TMUS) - $188.56 as of 5/15/2026 6:35:36 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 | 78.60 | 82.60 | 80.60 | % | 0.77 | 0 | 0 | 0.81 | 0.99 | 0.00 | 0.00 | 5/15/2026 3:59:29 PM EST | |||
| 110.00 | 73.70 | 77.70 | 75.70 | % | 0.69 | 0 | 0 | 0.77 | 0.99 | 0.00 | 0.00 | 5/15/2026 3:59:29 PM EST | |||
| 115.00 | 68.80 | 72.80 | 70.80 | % | 0.62 | 0 | 1 | 0.73 | 0.99 | 0.00 | -0.01 | 5/15/2026 3:59:29 PM EST | |||
| 120.00 | 64.00 | 68.00 | 66.00 | % | 0.55 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.01 | 5/15/2026 3:59:29 PM EST | |||
| 125.00 | 59.10 | 63.10 | 61.10 | % | 0.49 | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.01 | 5/15/2026 3:59:29 PM EST | |||
| 130.00 | 54.30 | 58.40 | 56.35 | % | 0.43 | 0 | 0 | 0.60 | 0.96 | 0.00 | -0.02 | 5/15/2026 3:59:29 PM EST | |||
| 135.00 | 49.60 | 53.60 | 51.60 | % | 0.38 | 0 | 0 | 0.56 | 0.94 | 0.00 | -0.02 | 5/15/2026 3:59:29 PM EST | |||
| 140.00 | 45.10 | 48.90 | 47.00 | % | 0.34 | 0 | 0 | 0.53 | 0.93 | 0.00 | -0.03 | 5/15/2026 3:59:29 PM EST | |||
| 145.00 | 40.40 | 44.30 | 42.35 | 43.51 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.50 | 0.91 | 0.00 | -0.03 | 4/28/2026 | 5/15/2026 3:59:29 PM EST |
| 150.00 | 36.00 | 39.80 | 37.90 | 43.60 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.33 | 0.88 | 0.01 | -0.04 | 5/13/2026 | 5/15/2026 3:59:29 PM EST |
| 155.00 | 32.30 | 35.50 | 33.90 | 38.65 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.37 | 0.85 | 0.01 | -0.05 | 5/13/2026 | 5/15/2026 3:59:29 PM EST |
| 160.00 | 28.50 | 31.30 | 29.90 | % | 0.19 | 0 | 1 | 0.37 | 0.81 | 0.01 | -0.05 | 5/15/2026 3:59:29 PM EST | |||
| 165.00 | 24.60 | 27.50 | 26.05 | 29.50 | 0.00 | 0.00% | 0.16 | 0 | 39 | 0.36 | 0.77 | 0.01 | -0.06 | 4/22/2026 | 5/15/2026 3:59:29 PM EST |
| 170.00 | 21.20 | 23.80 | 22.50 | 31.65 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.35 | 0.72 | 0.01 | -0.06 | 5/1/2026 | 5/15/2026 3:59:29 PM EST |
| 175.00 | 17.70 | 20.40 | 19.05 | 20.23 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.34 | 0.67 | 0.01 | -0.06 | 4/22/2026 | 5/15/2026 3:59:29 PM EST |
| 180.00 | 14.60 | 15.50 | 15.05 | 15.50 | -1.60 | -9.36% | 0.08 | 11 | 120 | 0.31 | 0.61 | 0.01 | -0.06 | 5/15/2026 | 5/15/2026 3:59:29 PM EST |
| 185.00 | 12.30 | 12.70 | 12.50 | 12.70 | -1.30 | -9.29% | 0.07 | 102 | 135 | 0.31 | 0.55 | 0.01 | -0.07 | 5/15/2026 | 5/15/2026 3:59:29 PM EST |
| 190.00 | 9.90 | 10.30 | 10.10 | 10.16 | -1.73 | -14.55% | 0.05 | 155 | 290 | 0.31 | 0.48 | 0.01 | -0.06 | 5/15/2026 | 5/15/2026 3:59:29 PM EST |
| 195.00 | 8.00 | 8.40 | 8.20 | 9.00 | -0.60 | -6.25% | 0.04 | 3 | 195 | 0.31 | 0.42 | 0.01 | -0.06 | 5/15/2026 | 5/15/2026 3:59:29 PM EST |
| 200.00 | 6.40 | 7.00 | 6.70 | 6.50 | -0.90 | -12.17% | 0.03 | 6,022 | 1,098 | 0.31 | 0.35 | 0.01 | -0.06 | 5/15/2026 | 5/15/2026 3:59:29 PM EST |
| 210.00 | 3.20 | 4.20 | 3.70 | 4.10 | -0.70 | -14.59% | 0.02 | 36 | 927 | 0.31 | 0.25 | 0.01 | -0.05 | 5/15/2026 | 5/15/2026 3:59:29 PM EST |
| 220.00 | 1.75 | 2.80 | 2.28 | 2.60 | -0.35 | -11.87% | 0.01 | 96 | 1,395 | 0.31 | 0.16 | 0.01 | -0.04 | 5/15/2026 | 5/15/2026 3:59:29 PM EST |
| 230.00 | 1.45 | 1.75 | 1.60 | 2.41 | 0.00 | 0.00% | 0.01 | 0 | 698 | 0.32 | 0.11 | 0.01 | -0.03 | 5/14/2026 | 5/15/2026 3:59:29 PM EST |
| 240.00 | 0.40 | 1.15 | 0.78 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1,826 | 0.30 | 0.06 | 0.00 | -0.02 | 5/13/2026 | 5/15/2026 3:59:29 PM EST |
| 250.00 | 0.00 | 1.35 | 0.68 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 466 | 0.39 | 0.04 | 0.00 | -0.01 | 5/12/2026 | 5/15/2026 3:59:29 PM EST |
| 260.00 | 0.00 | 2.70 | 1.35 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 226 | 0.50 | 0.02 | 0.00 | -0.01 | 4/28/2026 | 5/15/2026 3:59:29 PM EST |
| 270.00 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.44 | 0.01 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:29 PM EST |
| 280.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 3 | 0.46 | 0.01 | 0.00 | 0.00 | 5/15/2026 3:59:29 PM EST | |||
| 290.00 | 0.10 | 0.90 | 0.50 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.42 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 3:59:29 PM EST |
| 300.00 | 0.00 | 0.85 | 0.43 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/15/2026 3:59:29 PM EST |
| 310.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:29 PM EST | |||
| 320.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:29 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 | 0.45 | 0.23 | % | 0.00 | 0 | 4 | 0.58 | -0.01 | 0.00 | 0.00 | 5/15/2026 3:59:29 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | -0.01 | 0.00 | 0.00 | 5/15/2026 3:59:29 PM EST | |||
| 115.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 2 | 0.56 | -0.01 | 0.00 | -0.01 | 5/15/2026 3:59:29 PM EST | |||
| 120.00 | 0.00 | 0.85 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.52 | -0.02 | 0.00 | -0.01 | 4/30/2026 | 5/15/2026 3:59:29 PM EST |
| 125.00 | 0.05 | 1.15 | 0.60 | % | 0.00 | 0 | 2 | 0.41 | -0.03 | 0.00 | -0.01 | 5/15/2026 3:59:29 PM EST | |||
| 130.00 | 0.15 | 1.10 | 0.63 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.39 | -0.04 | 0.00 | -0.02 | 5/7/2026 | 5/15/2026 3:59:29 PM EST |
| 135.00 | 0.10 | 1.45 | 0.78 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.37 | -0.06 | 0.00 | -0.02 | 4/24/2026 | 5/15/2026 3:59:29 PM EST |
| 140.00 | 0.75 | 1.90 | 1.33 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.40 | -0.07 | 0.00 | -0.03 | 5/14/2026 | 5/15/2026 3:59:29 PM EST |
| 145.00 | 0.70 | 3.40 | 2.05 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.40 | -0.09 | 0.00 | -0.03 | 5/12/2026 | 5/15/2026 3:59:29 PM EST |
| 150.00 | 1.20 | 2.60 | 1.90 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.36 | -0.12 | 0.01 | -0.04 | 5/7/2026 | 5/15/2026 3:59:29 PM EST |
| 155.00 | 1.75 | 3.30 | 2.53 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.35 | -0.15 | 0.01 | -0.05 | 5/14/2026 | 5/15/2026 3:59:29 PM EST |
| 160.00 | 2.45 | 4.20 | 3.33 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.34 | -0.19 | 0.01 | -0.05 | 5/13/2026 | 5/15/2026 3:59:29 PM EST |
| 165.00 | 4.00 | 4.50 | 4.25 | 4.30 | +0.40 | +10.26% | 0.03 | 2 | 65 | 0.33 | -0.23 | 0.01 | -0.06 | 5/15/2026 | 5/15/2026 3:59:29 PM EST |
| 170.00 | 5.30 | 5.80 | 5.55 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 138 | 0.33 | -0.28 | 0.01 | -0.06 | 5/11/2026 | 5/15/2026 3:59:29 PM EST |
| 175.00 | 6.90 | 7.40 | 7.15 | 6.40 | 0.00 | 0.00% | 0.04 | 0 | 152 | 0.32 | -0.33 | 0.01 | -0.06 | 5/14/2026 | 5/15/2026 3:59:29 PM EST |
| 180.00 | 8.80 | 9.30 | 9.05 | 9.00 | +1.82 | +25.35% | 0.05 | 11 | 99 | 0.32 | -0.39 | 0.01 | -0.06 | 5/15/2026 | 5/15/2026 3:59:29 PM EST |
| 185.00 | 11.10 | 11.60 | 11.35 | 11.10 | +2.65 | +31.37% | 0.06 | 2 | 71 | 0.31 | -0.45 | 0.01 | -0.07 | 5/15/2026 | 5/15/2026 3:59:29 PM EST |
| 190.00 | 13.70 | 14.30 | 14.00 | 13.90 | +1.30 | +10.32% | 0.07 | 48 | 206 | 0.31 | -0.52 | 0.01 | -0.06 | 5/15/2026 | 5/15/2026 3:59:29 PM EST |
| 195.00 | 15.00 | 17.50 | 16.25 | 14.40 | -0.42 | -2.84% | 0.08 | 2 | 515 | 0.29 | -0.58 | 0.01 | -0.06 | 5/15/2026 | 5/15/2026 3:59:29 PM EST |
| 200.00 | 18.30 | 20.90 | 19.60 | 16.35 | 0.00 | 0.00% | 0.10 | 0 | 352 | 0.29 | -0.65 | 0.01 | -0.06 | 5/12/2026 | 5/15/2026 3:59:29 PM EST |
| 210.00 | 26.10 | 29.30 | 27.70 | 27.80 | +6.10 | +28.12% | 0.13 | 4 | 261 | 0.30 | -0.75 | 0.01 | -0.05 | 5/15/2026 | 5/15/2026 3:59:29 PM EST |
| 220.00 | 34.70 | 38.00 | 36.35 | 27.50 | 0.00 | 0.00% | 0.17 | 0 | 122 | 0.39 | -0.84 | 0.01 | -0.04 | 4/17/2026 | 5/15/2026 3:59:29 PM EST |
| 230.00 | 44.00 | 46.50 | 45.25 | 36.10 | 0.00 | 0.00% | 0.20 | 0 | 89 | 0.38 | -0.89 | 0.01 | -0.03 | 5/1/2026 | 5/15/2026 3:59:29 PM EST |
| 240.00 | 53.60 | 57.60 | 55.60 | % | 0.23 | 0 | 0 | 0.48 | -0.94 | 0.00 | -0.02 | 5/15/2026 3:59:29 PM EST | |||
| 250.00 | 63.40 | 67.40 | 65.40 | % | 0.26 | 0 | 2 | 0.51 | -0.96 | 0.00 | -0.01 | 5/15/2026 3:59:29 PM EST | |||
| 260.00 | 73.30 | 77.30 | 75.30 | % | 0.29 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 5/15/2026 3:59:29 PM EST | |||
| 270.00 | 83.30 | 87.40 | 85.35 | % | 0.32 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 5/15/2026 3:59:29 PM EST | |||
| 280.00 | 93.30 | 97.30 | 95.30 | % | 0.34 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 5/15/2026 3:59:29 PM EST | |||
| 290.00 | 103.30 | 107.30 | 105.30 | % | 0.36 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:29 PM EST | |||
| 300.00 | 113.20 | 117.50 | 115.35 | % | 0.38 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:29 PM EST | |||
| 310.00 | 123.20 | 127.20 | 125.20 | % | 0.40 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:29 PM EST | |||
| 320.00 | 133.20 | 137.30 | 135.25 | % | 0.42 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:29 PM EST |