Home Options TMUSChain

TMUS

T-Mobile US, Inc.Close $182.75EOD only

Max Pain

$185.00

Next expiry Aug 21, 2026

Expected Move

±$4.55

2.5% from close

Price Gap

+2.25

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.49

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects TMUS options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

TMUS Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
105.00	74.49	76.40	79.50	0.00	2	2	337.1%	0.990	0.0006	-0.307	0.004	0.006
115.00	81.35	0.00	0.00	0.00	1	0	0.0%	1.000	0.0000	-0.014	0.000	0.006
125.00	55.50	56.30	59.60	0.00	3	3	243.4%	0.986	0.0011	-0.314	0.005	0.007
140.00	53.00	41.00	44.60	0.00	0	1	170.5%	0.985	0.0017	-0.239	0.005	0.008
145.00	38.07	36.00	39.60	0.00	1	3	151.6%	0.982	0.0021	-0.241	0.006	0.008
150.00	32.80	31.60	34.60	0.00	1	2	149.1%	0.966	0.0037	-0.395	0.010	0.008
155.00	27.22	26.60	29.60	0.00	5	9	129.2%	0.960	0.0049	-0.394	0.012	0.008
160.00	20.25	21.00	24.60	0.00	10	70	96.4%	0.969	0.0053	-0.243	0.009	0.008
165.00	18.10	16.30	19.00	0.90	2	93	71.1%	0.973	0.0064	-0.167	0.008	0.009
167.50	15.40	13.90	17.10	0.00	2	9	76.3%	0.938	0.0119	-0.334	0.017	0.009
170.00	14.55	11.40	14.00	1.00	1	1,003	56.0%	0.957	0.0120	-0.190	0.012	0.009
172.50	10.70	8.60	12.10	0.30	4	26	52.0%	0.929	0.0193	-0.257	0.018	0.009
175.00	9.23	7.00	9.70	0.38	4	165	54.3%	0.853	0.0313	-0.438	0.031	0.008
177.50	7.30	4.50	7.50	0.66	6	95	71.8%	0.705	0.0356	-0.851	0.047	0.007
180.00	3.88	2.30	5.00	-0.26	41	476	56.5%	0.632	0.0494	-0.731	0.051	0.006
182.50	2.82	0.55	3.40	-0.50	7	141	52.6%	0.502	0.0562	-0.718	0.054	0.005
185.00	1.15	0.65	1.55	-0.29	69	1,386	40.1%	0.322	0.0662	-0.492	0.048	0.003
187.50	1.05	0.10	2.45	0.10	23	89	68.3%	0.302	0.0378	-0.810	0.047	0.003
190.00	0.25	0.10	0.20	-0.15	121	2,909	32.3%	0.045	0.0218	-0.105	0.013	0.000
192.50	0.10	0.00	0.10	-0.10	16	87	34.6%	0.018	0.0096	-0.053	0.006	0.000
195.00	0.10	0.00	0.70	-0.05	13	18,663	53.5%	0.048	0.0138	-0.181	0.013	0.000
197.50	0.20	0.00	0.55	0.00	2	8	57.7%	0.033	0.0094	-0.144	0.010	0.000
200.00	0.05	0.00	0.10	0.00	13	7,620	53.3%	0.010	0.0038	-0.050	0.004	0.000
202.50	0.05	0.00	0.55	-0.40	1	86	71.3%	0.025	0.0061	-0.143	0.008	0.000
205.00	0.05	0.00	0.75	0.00	13	57	83.0%	0.031	0.0062	-0.195	0.009	0.000
207.50	0.10	0.00	0.50	-0.35	20	23	82.6%	0.019	0.0041	-0.129	0.006	0.000
210.00	0.05	0.00	1.65	0.00	6	1,633	114.9%	0.053	0.0070	-0.422	0.015	0.001
212.50	2.45	0.00	2.15	0.00	0	9	130.5%	0.063	0.0070	-0.544	0.017	0.001
215.00	0.37	0.00	2.15	0.00	6	54	137.5%	0.059	0.0063	-0.546	0.016	0.001
217.50	0.25	0.00	2.15	0.00	2	599	144.4%	0.056	0.0058	-0.548	0.015	0.001
220.00	0.04	0.00	0.05	0.00	7	15,635	81.3%	0.001	0.0003	-0.009	0.000	0.000
225.00	0.20	0.00	2.15	0.00	24	34	164.2%	0.048	0.0045	-0.552	0.013	0.000
230.00	0.05	0.00	0.05	0.02	2	719	97.7%	0.001	0.0002	-0.009	0.000	0.000
235.00	0.80	0.00	2.15	0.00	0	1	188.6%	0.040	0.0034	-0.554	0.012	0.000
240.00	0.13	0.00	0.05	0.00	15	1,822	113.3%	0.001	0.0001	-0.008	0.000	0.000
245.00	0.26	0.00	2.15	0.00	0	1	211.3%	0.035	0.0027	-0.555	0.010	0.000
250.00	0.05	0.00	2.15	0.00	1	467	222.1%	0.033	0.0025	-0.555	0.010	0.000
255.00	0.05	-	2.15	0.00	0	1	273.0%	0.060	0.0032	-1.096	0.016	0.001
260.00	0.20	0.00	0.25	0.00	53	152	170.5%	0.003	0.0004	-0.053	0.001	0.000
265.00	0.07	-	2.15	0.00	0	1	294.8%	0.055	0.0028	-1.101	0.015	0.000
270.00	0.12	0.00	0.50	0.00	1	63	204.1%	0.006	0.0006	-0.115	0.002	0.000
280.00	2.82	0.10	1.30	0.00	2	3	258.6%	0.016	0.0011	-0.351	0.005	0.000
290.00	0.09	0.00	0.05	0.00	1	24	179.7%	0.000	0.0000	-0.007	0.000	0.000
300.00	0.03	0.00	2.15	0.00	1	3	314.2%	0.022	0.0012	-0.547	0.007	0.000
310.00	0.11	-	2.15	0.00	0	1	379.4%	0.040	0.0017	-1.109	0.012	0.000
320.00	0.06	0.00	2.15	0.00	1	6	345.0%	0.019	0.0010	-0.542	0.006	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
100.00	0.05	-	2.15	0.00	0	1	476.7%	-0.030	0.0011	-1.096	0.009	-0.000
105.00	0.10	0.00	0.15	0.00	1	9	249.2%	-0.001	0.0001	-0.029	0.000	-0.000
110.00	0.30	0.00	2.15	0.00	1	1	351.6%	-0.019	0.0010	-0.551	0.006	-0.000
115.00	1.14	0.00	1.05	0.00	1	2	282.4%	-0.010	0.0007	-0.263	0.004	-0.000
120.00	0.35	0.00	0.00	0.00	2	0	50.0%	0.000	0.0000	0.000	0.000	0.000
125.00	0.20	0.00	2.15	0.00	10	11	275.9%	-0.025	0.0016	-0.551	0.008	-0.000
130.00	0.05	0.00	0.05	0.00	1	193	140.6%	-0.000	0.0001	-0.008	0.000	-0.000
135.00	0.09	0.00	2.15	0.00	1	24	229.3%	-0.032	0.0023	-0.549	0.010	-0.000
140.00	0.10	0.00	0.30	0.00	23	65	141.8%	-0.005	0.0008	-0.070	0.002	-0.000
145.00	0.04	0.00	0.15	0.00	20	144	113.3%	-0.003	0.0005	-0.032	0.001	-0.000
150.00	0.05	0.00	1.00	0.00	1	244	136.5%	-0.024	0.0030	-0.255	0.007	-0.000
155.00	0.10	0.00	0.95	0.00	1	434	116.5%	-0.027	0.0039	-0.243	0.008	-0.000
157.50	0.22	0.00	0.15	0.00	12	54	76.8%	-0.005	0.0013	-0.034	0.002	-0.000
160.00	0.03	0.00	0.20	0.00	2	886	72.7%	-0.007	0.0020	-0.047	0.003	-0.000
162.50	0.13	0.00	0.15	0.00	3	64	62.5%	-0.006	0.0020	-0.035	0.002	-0.000
165.00	0.05	0.00	0.10	0.00	1	2,464	52.0%	-0.004	0.0018	-0.022	0.002	-0.000
167.50	0.04	0.00	0.40	-0.04	1	61	57.7%	-0.022	0.0067	-0.101	0.007	-0.000
170.00	0.08	0.00	0.15	-0.02	2	1,570	46.7%	-0.020	0.0077	-0.076	0.007	-0.000
172.50	0.05	0.00	0.30	-0.10	2	176	45.5%	-0.047	0.0160	-0.150	0.013	-0.000
175.00	0.09	0.05	0.40	-0.12	30	602	39.6%	-0.077	0.0269	-0.191	0.019	-0.001
177.50	0.15	0.10	1.40	-0.29	27	223	50.3%	-0.226	0.0443	-0.506	0.041	-0.002
180.00	0.50	0.70	1.25	-0.44	29	1,256	34.1%	-0.295	0.0750	-0.391	0.047	-0.003
182.50	0.95	1.05	2.90	-0.74	55	277	42.9%	-0.500	0.0689	-0.566	0.054	-0.005
185.00	1.69	2.30	4.60	-1.79	24	2,701	46.7%	-0.652	0.0586	-0.568	0.050	-0.007
187.50	5.10	3.80	7.00	-0.18	1	3	58.4%	-0.731	0.0419	-0.634	0.045	-0.008
190.00	5.87	6.10	8.80	-1.28	2	322	56.8%	-0.829	0.0331	-0.469	0.034	-0.009
192.50	14.80	8.00	11.20	0.00	1	15	64.7%	-0.864	0.0249	-0.456	0.029	-0.009
195.00	10.55	11.10	12.90	-4.75	11	227	49.9%	-0.963	0.0119	-0.113	0.011	-0.010
197.50	18.35	13.00	16.10	0.00	0	2	80.4%	-0.904	0.0157	-0.440	0.023	-0.010
200.00	13.40	16.10	18.70	-3.40	2	219	91.6%	-0.907	0.0134	-0.491	0.022	-0.010
202.50	19.35	18.00	21.20	0.00	1	0	99.8%	-0.916	0.0115	-0.497	0.021	-0.010
210.00	31.30	26.10	28.60	0.00	94	90	119.5%	-0.939	0.0075	-0.462	0.016	-0.011
220.00	35.50	36.10	38.60	-5.80	8	63	147.0%	-0.952	0.0050	-0.467	0.013	-0.012
225.00	48.83	40.50	42.90	0.00	15	0	123.0%	-0.988	0.0019	-0.103	0.004	-0.012
230.00	50.11	45.50	48.10	0.00	1	0	147.7%	-0.981	0.0024	-0.208	0.006	-0.012
235.00	55.14	50.50	54.10	0.00	1	0	202.9%	-0.946	0.0040	-0.719	0.015	-0.012
240.00	65.76	56.20	58.60	0.00	2	0	195.2%	-0.966	0.0029	-0.468	0.010	-0.013
245.00	65.85	60.50	64.00	0.00	1	0	222.9%	-0.956	0.0031	-0.672	0.013	-0.013
250.00	67.85	65.50	69.20	0.00	1	0	241.6%	-0.953	0.0030	-0.773	0.013	-0.013
260.00	80.29	75.50	79.50	0.00	2	0	274.2%	-0.950	0.0028	-0.925	0.014	-0.014
270.00	88.16	85.50	89.50	0.00	1	0	295.0%	-0.954	0.0024	-0.926	0.013	-0.014
280.00	104.00	95.50	99.50	0.00	1	0	314.6%	-0.958	0.0021	-0.926	0.012	-0.015
290.00	108.35	105.50	108.90	0.00	0	0	307.0%	-0.973	0.0015	-0.613	0.008	-0.016
300.00	118.40	115.50	119.20	0.00	0	0	338.1%	-0.969	0.0015	-0.768	0.009	-0.016

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.