Dark

TMUS
T-Mobile US, Inc.
stock NASDAQ

Market Open

Aug 11, 2026 3:19:33 PM EDT

179.05USD+0.516%(+0.92)2,095,949

170.80Bid 187.58Ask 16.78Spread

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 Dec 15, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
134	1,741	61	210

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
320 C	6.70	-25.56%	1	14	07-30	TMUS281215C00320000
310 C	0	0%	0			TMUS281215C00310000
300 C	8.00	-31.62%	1	4	08-10	TMUS281215C00300000
290 C	0	0%	0			TMUS281215C00290000
280 C	10.75	-10.42%	1	8	07-30	TMUS281215C00280000
270 C	12.10	-15.38%	6	312	07-02	TMUS281215C00270000
260 C	18.80	+8.86%	1,000	1,003	07-22	TMUS281215C00260000
250 C	15.30	-30.39%	2	45	07-23	TMUS281215C00250000
240 C	19.20	-22.05%	2	41	07-24	TMUS281215C00240000
230 C	21.70	-13.41%	2	28	07-24	TMUS281215C00230000
220 C	33.50	+8.06%	1	7	07-17	TMUS281215C00220000
210 C	26.60	+8.57%	2	6	07-23	TMUS281215C00210000
200 C	26.71	-7.90%	1	131	08-10	TMUS281215C00200000
195 C	40.00	+33.20%	1	27	07-22	TMUS281215C00195000
190 C	44.15	+2.03%	8	20	07-20	TMUS281215C00190000
185 C	37.30	-1.32%	1	42	07-29	TMUS281215C00185000
180 C	34.60	-3.89%	2	53	08-10	TMUS281215C00180000
175 C	36.45	+7.21%	10	17	08-10	TMUS281215C00175000
170 C	41.50	+6.96%	1	16	08-10	TMUS281215C00170000
165 C	42.50	-1.62%	1	8	08-06	TMUS281215C00165000
160 C	47.00	+6.82%	1	13	08-06	TMUS281215C00160000
155 C	45.50	-15.74%	5	6	08-10	TMUS281215C00155000
150 C	52.63	+11.03%	1	12	08-06	TMUS281215C00150000
145 C	53.50	+4.39%	2	20	08-07	TMUS281215C00145000
140 C	54.50	-5.22%	1	2	07-23	TMUS281215C00140000
135 C	60.75	0%	2	2	06-08	TMUS281215C00135000
130 C	65.55	+4.30%	1	1	06-05	TMUS281215C00130000
125 C	72.70	+4.01%	9	2	07-28	TMUS281215C00125000
120 C	0	0%	0			TMUS281215C00120000
115 C	80.20	+24.69%	2	1	07-28	TMUS281215C00115000
110 C	85.00	+5.29%	5	4	06-11	TMUS281215C00110000
105 C	0	0%	0			TMUS281215C00105000
100 C	79.60	-8.54%	9	22	07-31	TMUS281215C00100000
95 C	93.00	+5.68%	2	6	06-09	TMUS281215C00095000
90 C	101.78	0%	2	2	07-07	TMUS281215C00090000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
320 P	140.00	+9.16%	5	1	06-09	TMUS281215P00320000
310 P	0	0%	0			TMUS281215P00310000
300 P	0	0%	0			TMUS281215P00300000
290 P	0	0%	0			TMUS281215P00290000
280 P	0	0%	0			TMUS281215P00280000
270 P	100.50	0%	20	20	06-30	TMUS281215P00270000
260 P	86.72	-2.34%	4	2	08-06	TMUS281215P00260000
250 P	0	0%	0			TMUS281215P00250000
240 P	0	0%	0			TMUS281215P00240000
230 P	0	0%	0			TMUS281215P00230000
220 P	46.50	0%	1	1	05-19	TMUS281215P00220000
210 P	48.90	0%	10	10	08-06	TMUS281215P00210000
200 P	46.00	+21.05%	3	15	07-23	TMUS281215P00200000
195 P	39.50	+20.72%	1	2	07-30	TMUS281215P00195000
190 P	37.50	+24.58%	1	1	08-03	TMUS281215P00190000
185 P	31.73	+8.48%	4	6	07-28	TMUS281215P00185000
180 P	24.14	-5.33%	3	3	04-29	TMUS281215P00180000
175 P	29.23	+32.86%	1	2	08-07	TMUS281215P00175000
170 P	26.95	-6.03%	1	8	08-03	TMUS281215P00170000
165 P	20.74	0%	4	4	07-22	TMUS281215P00165000
160 P	23.00	-8.73%	2	6	07-10	TMUS281215P00160000
155 P	19.90	+12.30%	1	3	08-10	TMUS281215P00155000
150 P	19.75	+5.00%	1	93	08-05	TMUS281215P00150000
145 P	16.25	+9.06%	1	2	07-30	TMUS281215P00145000
140 P	0	0%	0			TMUS281215P00140000
135 P	12.25	+4.88%	5	12	06-16	TMUS281215P00135000
130 P	12.50	+2.46%	1	11	08-10	TMUS281215P00130000
125 P	11.07	-6.19%	1	2	08-10	TMUS281215P00125000
120 P	9.80	0%	1	1	06-29	TMUS281215P00120000
115 P	6.50	-4.83%	1	1	04-24	TMUS281215P00115000
110 P	6.30	+9.57%	1	4	06-08	TMUS281215P00110000
105 P	5.80	+18.37%	10	15	05-12	TMUS281215P00105000
100 P	5.10	+13.33%	10	21	05-12	TMUS281215P00100000
95 P	4.75	+6.74%	1	17	07-23	TMUS281215P00095000
90 P	4.30	-6.52%	1	8	08-10	TMUS281215P00090000

document.getElementById("JbDg3f").onerror = function(){this.style.display='none';}; .dark-mode .xxMhPb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xxMhPb{ color: #333333; background-color: white; border: 2px solid #333333; }TMUST-Mobile US, Inc.stock NASDAQ