Dark

TMUS
T-Mobile US, Inc.
stock NASDAQ

Market Open

Aug 11, 2026 3:19:33 PM EDT

179.05USD+0.516%(+0.92)2,091,802

179.11Bid 187.58Ask 8.47Spread

Pre-market

Aug 11, 2026 9:28:30 AM EDT

177.07USD-0.595%(-1.06)345

After-hours

Aug 10, 2026 4:39:30 PM EDT

177.66USD-0.266%(-0.47)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
113	766	677	331

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
320 C	0.60	-42.86%	1	2	07-23	TMUS270319C00320000
310 C	0.70	-51.72%	1	3	07-31	TMUS270319C00310000
300 C	0.95	-26.92%	5	7	07-24	TMUS270319C00300000
290 C	2.50	+8.70%	3	3	06-15	TMUS270319C00290000
280 C	3.80	+22.58%	1	1	04-29	TMUS270319C00280000
270 C	2.73	-29.09%	3	1	07-08	TMUS270319C00270000
260 C	1.60	-25.58%	1	6	07-31	TMUS270319C00260000
250 C	6.20	+25.25%	1	68	07-20	TMUS270319C00250000
240 C	2.90	-62.09%	8	86	08-05	TMUS270319C00240000
230 C	3.70	-46.53%	1	3	07-31	TMUS270319C00230000
220 C	5.90	-45.77%	1	15	08-07	TMUS270319C00220000
210 C	9.27	-33.26%	1	174	07-23	TMUS270319C00210000
200 C	9.25	+2.78%	1	25	08-10	TMUS270319C00200000
195 C	13.70	-36.57%	1	36	07-23	TMUS270319C00195000
190 C	11.70	-23.53%	9	68	08-10	TMUS270319C00190000
185 C	14.16	-38.97%	1	195	08-10	TMUS270319C00185000
180 C	18.15	-5.42%	1	73	08-07	TMUS270319C00180000
175 C	21.90	+15.87%	5	37	08-06	TMUS270319C00175000
170 C	21.45	-6.74%	1	22	08-10	TMUS270319C00170000
165 C	23.70	-7.96%	10	16	08-10	TMUS270319C00165000
160 C	40.10	+41.20%	2	3	07-22	TMUS270319C00160000
155 C	34.80	-14.07%	1	1	07-27	TMUS270319C00155000
150 C	38.50	0%	9	9	07-27	TMUS270319C00150000
145 C	51.00	+12.19%	2	7	07-22	TMUS270319C00145000
140 C	49.50	0%	6	6	06-26	TMUS270319C00140000
135 C	51.95	-2.81%	4	6	06-22	TMUS270319C00135000
130 C	69.50	+9.31%	2	3	07-20	TMUS270319C00130000
125 C	0	0%	0			TMUS270319C00125000
120 C	61.00	+11.76%	1	1	07-02	TMUS270319C00120000
115 C	0	0%	0			TMUS270319C00115000
110 C	67.11	0%	2	1	08-10	TMUS270319C00110000
105 C	98.81	0%	2	0	04-02	TMUS270319C00105000
100 C	84.85	+1.50%	1	1	06-04	TMUS270319C00100000
95 C	0	0%	0			TMUS270319C00095000
90 C	0	0%	0			TMUS270319C00090000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
320 P	0	0%	0			TMUS270319P00320000
310 P	0	0%	0			TMUS270319P00310000
300 P	0	0%	0			TMUS270319P00300000
290 P	0	0%	0			TMUS270319P00290000
280 P	0	0%	0			TMUS270319P00280000
270 P	0	0%	0			TMUS270319P00270000
260 P	79.30	+11.38%	1	1	07-23	TMUS270319P00260000
250 P	62.44	0%	1	1	04-14	TMUS270319P00250000
240 P	51.50	-6.36%	1	1	04-23	TMUS270319P00240000
230 P	43.00	-8.51%	1	1	05-08	TMUS270319P00230000
220 P	33.93	0%	1	0	04-21	TMUS270319P00220000
210 P	35.12	+10.44%	165	179	06-03	TMUS270319P00210000
200 P	26.73	+6.92%	1	77	06-02	TMUS270319P00200000
195 P	23.10	+1.76%	7	27	07-07	TMUS270319P00195000
190 P	19.50	-4.41%	1	59	07-13	TMUS270319P00190000
185 P	17.65	-2.59%	5	246	07-15	TMUS270319P00185000
180 P	14.30	-6.84%	5	85	07-16	TMUS270319P00180000
175 P	17.95	+26.41%	2	23	07-02	TMUS270319P00175000
170 P	13.74	-14.92%	1	17	08-07	TMUS270319P00170000
165 P	11.20	+28.29%	1	7	07-23	TMUS270319P00165000
160 P	7.34	-5.53%	1	6	07-22	TMUS270319P00160000
155 P	8.20	-0.24%	12	23	08-10	TMUS270319P00155000
150 P	8.00	+14.29%	1	117	08-05	TMUS270319P00150000
145 P	5.89	-17.62%	22	47	08-07	TMUS270319P00145000
140 P	4.91	+6.74%	20	20	08-07	TMUS270319P00140000
135 P	3.80	-7.32%	2	3	06-24	TMUS270319P00135000
130 P	2.42	-23.90%	1	2	07-17	TMUS270319P00130000
125 P	2.01	-12.99%	7	9	07-30	TMUS270319P00125000
120 P	1.78	-14.01%	2	4	07-30	TMUS270319P00120000
115 P	1.71	-7.57%	1	18	07-30	TMUS270319P00115000
110 P	1.45	-14.71%	10	10	08-07	TMUS270319P00110000
105 P	1.75	+25.00%	1	5	06-30	TMUS270319P00105000
100 P	1.15	-4.17%	8	14	08-05	TMUS270319P00100000
95 P	1.10	+1.85%	2	4	06-29	TMUS270319P00095000
90 P	0.80	-20.00%	1	2	08-05	TMUS270319P00090000

document.getElementById("xjPX1R").onerror = function(){this.style.display='none';}; .dark-mode .p2g6DL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p2g6DL{ color: #333333; background-color: white; border: 2px solid #333333; }TMUST-Mobile US, Inc.stock NASDAQ