Options Chain for T-MOBILE US INC COM (TMUS) - $182.39 as of 7/28/2026 10:10:13 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 | 75.70 | 79.50 | 77.60 | % | 0.74 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 110.00 | 70.70 | 74.50 | 72.60 | % | 0.66 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 115.00 | 65.70 | 69.50 | 67.60 | % | 0.59 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 120.00 | 60.80 | 64.50 | 62.65 | % | 0.52 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 125.00 | 56.00 | 59.50 | 57.75 | % | 0.46 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 130.00 | 51.10 | 54.50 | 52.80 | % | 0.41 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 135.00 | 45.80 | 49.50 | 47.65 | % | 0.35 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 140.00 | 40.80 | 44.50 | 42.65 | % | 0.30 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 145.00 | 35.80 | 39.50 | 37.65 | 45.60 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/28/2026 4:00:04 PM EST |
| 150.00 | 31.20 | 34.50 | 32.85 | 40.70 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.06 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/28/2026 4:00:04 PM EST |
| 155.00 | 25.80 | 29.60 | 27.70 | 35.70 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.95 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/28/2026 4:00:04 PM EST |
| 157.50 | 23.40 | 27.10 | 25.25 | % | 0.16 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 160.00 | 21.40 | 24.60 | 23.00 | 21.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/28/2026 4:00:04 PM EST |
| 162.50 | 18.90 | 22.20 | 20.55 | % | 0.13 | 0 | 0 | 0.76 | 0.99 | 0.01 | -0.01 | 7/28/2026 4:00:04 PM EST | |||
| 165.00 | 16.20 | 19.80 | 18.00 | % | 0.11 | 0 | 0 | 0.71 | 0.96 | 0.01 | -0.03 | 7/28/2026 4:00:04 PM EST | |||
| 167.50 | 14.50 | 17.50 | 16.00 | 12.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.67 | 0.93 | 0.01 | -0.05 | 7/24/2026 | 7/28/2026 4:00:04 PM EST |
| 170.00 | 12.10 | 14.50 | 13.30 | 14.55 | +3.11 | +27.19% | 0.08 | 1 | 8 | 0.54 | 0.88 | 0.02 | -0.08 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 172.50 | 10.00 | 12.40 | 11.20 | 8.30 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.52 | 0.82 | 0.02 | -0.12 | 7/24/2026 | 7/28/2026 4:00:04 PM EST |
| 175.00 | 8.00 | 10.30 | 9.15 | 11.10 | +3.60 | +48.00% | 0.05 | 1 | 13 | 0.40 | 0.75 | 0.03 | -0.15 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 177.50 | 5.90 | 8.60 | 7.25 | 6.90 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.39 | 0.67 | 0.03 | -0.18 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 180.00 | 4.50 | 6.90 | 5.70 | 6.80 | +2.15 | +46.24% | 0.03 | 25 | 65 | 0.39 | 0.58 | 0.03 | -0.20 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 182.50 | 4.10 | 5.60 | 4.85 | 5.44 | +1.93 | +54.99% | 0.03 | 3 | 1 | 0.43 | 0.49 | 0.03 | -0.21 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 185.00 | 3.00 | 4.50 | 3.75 | 3.69 | +0.69 | +23.00% | 0.02 | 6 | 29 | 0.42 | 0.41 | 0.03 | -0.21 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 187.50 | 2.15 | 2.70 | 2.43 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.38 | 0.33 | 0.03 | -0.20 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 190.00 | 1.40 | 2.55 | 1.98 | 1.85 | +0.96 | +107.87% | 0.01 | 19 | 136 | 0.41 | 0.26 | 0.03 | -0.18 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 192.50 | 0.90 | 1.80 | 1.35 | 1.42 | +0.69 | +94.53% | 0.01 | 9 | 8 | 0.40 | 0.19 | 0.02 | -0.16 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 195.00 | 0.40 | 1.40 | 0.90 | 0.98 | +0.38 | +63.34% | 0.00 | 3 | 199 | 0.39 | 0.14 | 0.02 | -0.13 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 197.50 | 0.00 | 2.00 | 1.00 | 0.66 | +0.36 | +120.00% | 0.01 | 24 | 6 | 0.57 | 0.10 | 0.02 | -0.11 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 200.00 | 0.35 | 0.60 | 0.48 | 0.45 | +0.35 | +350.00% | 0.00 | 10 | 145 | 0.41 | 0.07 | 0.01 | -0.08 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 202.50 | 0.00 | 0.80 | 0.40 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.05 | 0.01 | -0.06 | 7/23/2026 | 7/28/2026 4:00:04 PM EST |
| 205.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.52 | 0.03 | 0.01 | -0.04 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 207.50 | 0.00 | 1.30 | 0.65 | 2.51 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.67 | 0.02 | 0.00 | -0.03 | 7/21/2026 | 7/28/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.61 | 0.01 | 0.00 | -0.02 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 212.50 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.69 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 215.00 | 0.00 | 0.35 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.58 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 217.50 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 7/28/2026 4:00:04 PM EST | |||
| 220.00 | 0.00 | 0.45 | 0.23 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/28/2026 4:00:04 PM EST |
| 225.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 230.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/28/2026 4:00:04 PM EST |
| 235.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.24 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 245.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 250.00 | 0.00 | 0.20 | 0.10 | 0.18 | % | 0.00 | 1 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST | |
| 255.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 260.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 265.00 | 0.00 | 0.20 | 0.10 | 0.18 | % | 0.00 | 2 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST | |
| 270.00 | 0.00 | 2.00 | 1.00 | 0.18 | % | 0.00 | 3 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:04 PM EST | |
| 275.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 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 | 2.44 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/28/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/28/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.71 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 157.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.45 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 162.50 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.43 | -0.01 | 0.01 | -0.01 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 165.00 | 0.05 | 0.30 | 0.18 | 0.20 | -0.55 | -73.34% | 0.00 | 8 | 809 | 0.40 | -0.04 | 0.01 | -0.03 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 167.50 | 0.20 | 0.70 | 0.45 | 0.45 | -0.25 | -35.72% | 0.00 | 17 | 5 | 0.33 | -0.07 | 0.01 | -0.05 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 170.00 | 0.05 | 1.10 | 0.58 | 0.55 | -0.69 | -55.65% | 0.00 | 6 | 397 | 0.31 | -0.12 | 0.02 | -0.08 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 172.50 | 0.15 | 1.80 | 0.98 | 0.70 | -1.57 | -69.17% | 0.01 | 17 | 11 | 0.32 | -0.18 | 0.02 | -0.12 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 175.00 | 1.25 | 2.45 | 1.85 | 1.10 | -2.07 | -65.30% | 0.01 | 7 | 47 | 0.38 | -0.25 | 0.03 | -0.15 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 177.50 | 1.95 | 3.60 | 2.78 | 1.70 | -1.45 | -46.04% | 0.02 | 1 | 15 | 0.39 | -0.33 | 0.03 | -0.18 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 180.00 | 2.85 | 4.00 | 3.43 | 4.14 | 0.00 | 0.00% | 0.02 | 0 | 322 | 0.36 | -0.42 | 0.03 | -0.20 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 182.50 | 4.00 | 5.60 | 4.80 | 3.85 | -1.35 | -25.97% | 0.03 | 11 | 10 | 0.37 | -0.51 | 0.03 | -0.21 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 185.00 | 5.30 | 6.80 | 6.05 | 6.13 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.36 | -0.59 | 0.03 | -0.21 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 187.50 | 6.00 | 8.40 | 7.20 | 6.25 | % | 0.04 | 5 | 0 | 0.31 | -0.67 | 0.03 | -0.20 | 7/28/2026 | 7/28/2026 4:00:04 PM EST | |
| 190.00 | 8.30 | 10.20 | 9.25 | 8.60 | -3.20 | -27.12% | 0.05 | 1 | 32 | 0.32 | -0.74 | 0.03 | -0.18 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 192.50 | 9.80 | 12.20 | 11.00 | % | 0.06 | 0 | 0 | 0.48 | -0.81 | 0.02 | -0.16 | 7/28/2026 4:00:04 PM EST | |||
| 195.00 | 11.90 | 14.30 | 13.10 | 16.22 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.49 | -0.86 | 0.02 | -0.13 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 197.50 | 13.90 | 16.60 | 15.25 | % | 0.08 | 0 | 0 | 0.52 | -0.90 | 0.02 | -0.11 | 7/28/2026 4:00:04 PM EST | |||
| 200.00 | 15.90 | 18.60 | 17.25 | 20.98 | 0.00 | 0.00% | 0.09 | 0 | 195 | 0.51 | -0.93 | 0.01 | -0.08 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 202.50 | 18.30 | 21.10 | 19.70 | % | 0.10 | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.06 | 7/28/2026 4:00:04 PM EST | |||
| 205.00 | 20.80 | 24.50 | 22.65 | % | 0.11 | 0 | 0 | 0.72 | -0.97 | 0.01 | -0.04 | 7/28/2026 4:00:04 PM EST | |||
| 207.50 | 23.30 | 27.00 | 25.15 | % | 0.12 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.03 | 7/28/2026 4:00:04 PM EST | |||
| 210.00 | 25.80 | 29.50 | 27.65 | 33.30 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.02 | 7/23/2026 | 7/28/2026 4:00:04 PM EST |
| 212.50 | 28.10 | 32.10 | 30.10 | % | 0.14 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 7/28/2026 4:00:04 PM EST | |||
| 215.00 | 30.70 | 34.40 | 32.55 | 22.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 7/16/2026 | 7/28/2026 4:00:04 PM EST |
| 217.50 | 33.60 | 36.90 | 35.25 | % | 0.16 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 7/28/2026 4:00:04 PM EST | |||
| 220.00 | 35.70 | 39.40 | 37.55 | % | 0.17 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 225.00 | 40.70 | 44.40 | 42.55 | % | 0.19 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 230.00 | 45.70 | 49.40 | 47.55 | % | 0.21 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 235.00 | 50.70 | 54.40 | 52.55 | % | 0.22 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 240.00 | 55.70 | 59.40 | 57.55 | 62.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:04 PM EST |
| 245.00 | 60.60 | 64.40 | 62.50 | 63.22 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/28/2026 4:00:04 PM EST |
| 250.00 | 65.70 | 69.40 | 67.55 | % | 0.27 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 255.00 | 70.60 | 74.40 | 72.50 | % | 0.28 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 260.00 | 75.60 | 79.40 | 77.50 | % | 0.30 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 265.00 | 80.70 | 84.40 | 82.55 | % | 0.31 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 270.00 | 85.70 | 89.40 | 87.55 | % | 0.32 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 275.00 | 90.70 | 94.40 | 92.55 | % | 0.34 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST |