Options Chain for T-MOBILE US INC COM (TMUS) - $181.57 as of 6/26/2026 3:40:38 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 | 70.70 | 73.90 | 72.30 | % | 0.66 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:03 PM EST | |||
| 115.00 | 65.70 | 68.50 | 67.10 | % | 0.58 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:03 PM EST | |||
| 120.00 | 60.70 | 63.40 | 62.05 | % | 0.52 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:03 PM EST | |||
| 125.00 | 55.70 | 58.50 | 57.10 | % | 0.46 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:03 PM EST | |||
| 130.00 | 50.70 | 53.60 | 52.15 | % | 0.40 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:03 PM EST | |||
| 135.00 | 45.70 | 48.70 | 47.20 | % | 0.35 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:03 PM EST | |||
| 140.00 | 40.70 | 43.60 | 42.15 | % | 0.30 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:03 PM EST | |||
| 145.00 | 35.70 | 38.40 | 37.05 | % | 0.26 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:03 PM EST | |||
| 150.00 | 30.80 | 33.60 | 32.20 | % | 0.21 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:03 PM EST | |||
| 155.00 | 25.80 | 28.60 | 27.20 | 27.70 | +0.80 | +2.98% | 0.18 | 10 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 157.50 | 23.30 | 26.00 | 24.65 | 25.20 | -0.33 | -1.30% | 0.16 | 57 | 12 | 0.88 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 160.00 | 20.80 | 23.50 | 22.15 | 23.33 | +1.43 | +6.53% | 0.14 | 1 | 19 | 0.81 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 162.50 | 18.70 | 21.20 | 19.95 | 19.00 | -1.45 | -7.09% | 0.12 | 1 | 24 | 0.78 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 165.00 | 15.90 | 18.70 | 17.30 | 18.00 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.71 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:03 PM EST |
| 167.50 | 13.60 | 16.00 | 14.80 | % | 0.09 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:03 PM EST | |||
| 170.00 | 11.00 | 13.60 | 12.30 | 13.49 | +0.26 | +1.97% | 0.07 | 10 | 11 | 0.54 | 0.99 | 0.01 | -0.01 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 172.50 | 9.00 | 11.40 | 10.20 | 11.06 | % | 0.06 | 10 | 0 | 0.51 | 0.94 | 0.02 | -0.04 | 6/26/2026 | 6/26/2026 4:00:03 PM EST | |
| 175.00 | 6.60 | 8.80 | 7.70 | 7.61 | -1.84 | -19.48% | 0.04 | 1 | 132 | 0.42 | 0.87 | 0.03 | -0.09 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 177.50 | 4.60 | 6.50 | 5.55 | 7.00 | +1.00 | +16.67% | 0.03 | 6 | 21 | 0.36 | 0.77 | 0.04 | -0.15 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 180.00 | 4.10 | 5.00 | 4.55 | 4.50 | +0.73 | +19.37% | 0.03 | 8 | 26 | 0.35 | 0.64 | 0.05 | -0.19 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 182.50 | 2.75 | 3.10 | 2.93 | 3.02 | -0.08 | -2.59% | 0.02 | 129 | 69 | 0.32 | 0.50 | 0.06 | -0.21 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 185.00 | 1.70 | 1.90 | 1.80 | 1.80 | -0.10 | -5.27% | 0.01 | 379 | 82 | 0.32 | 0.36 | 0.05 | -0.21 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 187.50 | 0.90 | 1.25 | 1.08 | 0.85 | -0.26 | -23.43% | 0.01 | 34 | 154 | 0.32 | 0.24 | 0.05 | -0.18 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 190.00 | 0.40 | 0.75 | 0.58 | 0.56 | -0.21 | -27.28% | 0.00 | 158 | 481 | 0.31 | 0.15 | 0.03 | -0.14 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 192.50 | 0.05 | 0.60 | 0.33 | 0.37 | -0.13 | -26.00% | 0.00 | 39 | 104 | 0.30 | 0.08 | 0.02 | -0.09 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 0.35 | 0.18 | 0.21 | -0.09 | -30.00% | 0.00 | 42 | 50 | 0.37 | 0.04 | 0.01 | -0.06 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 197.50 | 0.05 | 0.45 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.38 | 0.02 | 0.01 | -0.03 | 6/23/2026 | 6/26/2026 4:00:03 PM EST |
| 200.00 | 0.05 | 0.40 | 0.23 | 0.08 | -0.07 | -46.67% | 0.00 | 431 | 176 | 0.42 | 0.01 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 202.50 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 6/26/2026 4:00:03 PM EST | |||
| 205.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.64 | -91.43% | 0.00 | 1 | 216 | 0.49 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 207.50 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:03 PM EST | |||
| 210.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:03 PM EST | |||
| 212.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:03 PM EST | |||
| 215.00 | 0.00 | 1.00 | 0.50 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.95 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/26/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 0.35 | 0.18 | 0.20 | +0.10 | +100.00% | 0.00 | 300 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 225.00 | 0.00 | 0.50 | 0.25 | 0.15 | -1.02 | -87.18% | 0.00 | 1 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:03 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:03 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:03 PM EST | |||
| 245.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:03 PM EST | |||
| 250.00 | 0.00 | 0.20 | 0.10 | 0.15 | % | 0.00 | 1 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:03 PM EST | |
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:03 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | 0.15 | % | 0.00 | 1 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:03 PM EST | |
| 265.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:03 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:03 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:03 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.30 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 4:00:03 PM EST |
| 285.00 | 0.00 | 2.15 | 1.08 | 0.15 | +0.09 | +150.00% | 0.00 | 2 | 15 | 2.36 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:03 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 | 2.93 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:03 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 3 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 43 | 0.70 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 157.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:03 PM EST | |||
| 160.00 | 0.05 | 0.30 | 0.18 | 0.17 | -0.05 | -22.73% | 0.00 | 10 | 55 | 0.55 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 162.50 | 0.00 | 0.25 | 0.13 | 0.30 | +0.10 | +50.00% | 0.00 | 1 | 16 | 0.55 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 0.30 | 0.15 | 0.22 | +0.12 | +120.00% | 0.00 | 2 | 81 | 0.51 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 167.50 | 0.00 | 0.55 | 0.28 | 0.10 | -0.20 | -66.67% | 0.00 | 1 | 52 | 0.45 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 0.50 | 0.25 | 0.20 | -0.30 | -60.00% | 0.00 | 4 | 66 | 0.44 | -0.01 | 0.01 | -0.01 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 172.50 | 0.00 | 0.70 | 0.35 | 0.29 | -0.33 | -53.23% | 0.00 | 6 | 32 | 0.42 | -0.06 | 0.02 | -0.04 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 175.00 | 0.40 | 0.75 | 0.58 | 0.55 | -0.40 | -42.11% | 0.00 | 35 | 24 | 0.31 | -0.13 | 0.03 | -0.09 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 177.50 | 0.80 | 1.10 | 0.95 | 0.90 | -0.47 | -34.31% | 0.01 | 34 | 11 | 0.29 | -0.23 | 0.04 | -0.15 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 180.00 | 1.45 | 1.90 | 1.68 | 1.41 | -1.39 | -49.65% | 0.01 | 38 | 109 | 0.29 | -0.36 | 0.05 | -0.19 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 182.50 | 2.45 | 2.80 | 2.63 | 2.65 | -0.35 | -11.67% | 0.01 | 19 | 13 | 0.27 | -0.50 | 0.06 | -0.21 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 185.00 | 3.60 | 5.50 | 4.55 | 4.00 | -0.20 | -4.77% | 0.02 | 13 | 80 | 0.32 | -0.64 | 0.05 | -0.21 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 187.50 | 5.50 | 7.50 | 6.50 | 7.21 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.33 | -0.76 | 0.05 | -0.18 | 6/17/2026 | 6/26/2026 4:00:03 PM EST |
| 190.00 | 7.40 | 9.50 | 8.45 | 8.63 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.52 | -0.85 | 0.03 | -0.14 | 6/25/2026 | 6/26/2026 4:00:03 PM EST |
| 192.50 | 9.50 | 11.90 | 10.70 | 11.31 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.58 | -0.92 | 0.02 | -0.09 | 6/23/2026 | 6/26/2026 4:00:03 PM EST |
| 195.00 | 12.00 | 14.50 | 13.25 | 13.45 | +2.62 | +24.20% | 0.07 | 7 | 8 | 0.67 | -0.96 | 0.01 | -0.06 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 197.50 | 14.60 | 17.00 | 15.80 | % | 0.08 | 0 | 0 | 0.74 | -0.98 | 0.01 | -0.03 | 6/26/2026 4:00:03 PM EST | |||
| 200.00 | 17.00 | 19.10 | 18.05 | 14.95 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.02 | 6/16/2026 | 6/26/2026 4:00:03 PM EST |
| 202.50 | 19.40 | 21.80 | 20.60 | % | 0.10 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 6/26/2026 4:00:03 PM EST | |||
| 205.00 | 22.00 | 24.40 | 23.20 | % | 0.11 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:03 PM EST | |||
| 207.50 | 24.50 | 26.70 | 25.60 | % | 0.12 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:03 PM EST | |||
| 210.00 | 26.80 | 29.40 | 28.10 | 34.36 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/26/2026 4:00:03 PM EST |
| 212.50 | 29.10 | 31.90 | 30.50 | % | 0.14 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:03 PM EST | |||
| 215.00 | 32.00 | 34.40 | 33.20 | 24.88 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/26/2026 4:00:03 PM EST |
| 220.00 | 36.90 | 39.40 | 38.15 | % | 0.17 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:03 PM EST | |||
| 225.00 | 41.90 | 44.40 | 43.15 | % | 0.19 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:03 PM EST | |||
| 230.00 | 46.60 | 49.40 | 48.00 | % | 0.21 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:03 PM EST | |||
| 235.00 | 51.80 | 54.40 | 53.10 | % | 0.23 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:03 PM EST | |||
| 240.00 | 56.60 | 59.40 | 58.00 | % | 0.24 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:03 PM EST | |||
| 245.00 | 61.60 | 64.40 | 63.00 | % | 0.26 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:03 PM EST | |||
| 250.00 | 66.80 | 69.40 | 68.10 | % | 0.27 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:03 PM EST | |||
| 255.00 | 71.60 | 74.40 | 73.00 | % | 0.29 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:03 PM EST | |||
| 260.00 | 76.60 | 79.40 | 78.00 | % | 0.30 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:03 PM EST | |||
| 265.00 | 81.80 | 84.40 | 83.10 | % | 0.31 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:03 PM EST | |||
| 270.00 | 86.60 | 89.40 | 88.00 | % | 0.33 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:03 PM EST | |||
| 275.00 | 91.60 | 94.40 | 93.00 | % | 0.34 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:03 PM EST | |||
| 280.00 | 96.40 | 99.40 | 97.90 | % | 0.35 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:03 PM EST | |||
| 285.00 | 101.80 | 104.40 | 103.10 | % | 0.36 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:03 PM EST |