TMUS · T-Mobile US, Inc. · Options Chain

Track TMUS — free

$183.09 +0.76 (+0.42%)

S&P 500 member Nasdaq-100 member Russell 1000 member Rebalance outlook locked

Market Cap

$195.58B

1.07B

Options Chain

Underlying $183.09 · today Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 4 days to expiry · 106 contracts · mixed daily-bar sessions · Sep 8, 2025–Sep 14, 2026; 19 unknown

Put / call OI

0.59

Call-heavy positioning

Open interest

24,738

as of Sep 10, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$180.00

$3.09 below spot

ATM implied vol

33.1%

market's expected move

Open interest by strike · near the money

Calls Puts

100

105

110

115

120

125

130

135

140

145

150

155

157.5

160

162.5

165

167.5

170

172.5

175

177.5

180

182.5

185

187.5

190

192.5

195

197.5

200

202.5

205

207.5

210

215

220

225

230

240

250

260

270

280

290

300

310

320

330

340

350

360

370

380

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 4d Sep 25 11d Oct 2 18d Oct 9 25d Oct 16 32d Oct 23 39d Oct 30 46d Nov 20 67d Dec 18 95d Jan 15 123d Feb 19 158d Mar 19 186d Jun 17 276d Sep 17 368d Jan 21 494d Jun 16 641d Dec 15 823d Jan 19 858d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$82.40	$85.30	—		$1.05	$0.00	$2.10	—	—	1	2
Call · $100 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:09:51.355 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $100 Daily-bar session Sep 2, 2026 Quote as of 2026-09-14 15:01:49.834 UTC Last $1.05 Breakeven $98.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
—	9	—	—	$77.40	$80.30	$72.66		$1.10	$0.00	$2.15	—	—	1	7
Call · $105 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-14 19:08:43.256 UTC Last $72.66 Breakeven $177.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $105 Daily-bar session Sep 2, 2026 Quote as of 2026-09-14 18:03:21.812 UTC Last $1.10 Breakeven $103.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 10, 2026 Model this put
—	5	—	—	$72.40	$75.30	$67.40		—	$0.00	$2.15	—	—	—	—
Call · $110 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-14 19:09:00.744 UTC Last $67.40 Breakeven $177.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110 Daily-bar session Unknown Quote as of 2026-09-14 18:03:21.812 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	190	—	—	$67.40	$70.30	$62.10		$0.10	$0.00	$2.15	—	—	4	8
Call · $115 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-14 19:08:51.698 UTC Last $62.10 Breakeven $177.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $115 Daily-bar session Aug 13, 2026 Quote as of 2026-09-14 18:50:47.132 UTC Last $0.10 Breakeven $114.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 10, 2026 Model this put
—	2	—	—	$62.40	$65.30	$57.30		$0.54	$0.00	$0.70	—	—	1	3
Call · $120 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-14 19:10:02.248 UTC Last $57.30 Breakeven $177.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $120 Daily-bar session Jul 2, 2026 Quote as of 2026-09-14 19:07:51.734 UTC Last $0.54 Breakeven $119.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this put
—	2	—	—	$57.40	$60.30	$52.30		$0.10	$0.00	$0.10	—	—	1	36
Call · $125 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-14 19:10:04.029 UTC Last $52.30 Breakeven $177.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $125 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:07:51.761 UTC Last $0.10 Breakeven $124.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 10, 2026 Model this put
—	2	—	—	$52.40	$55.30	$71.55		$0.10	$0.00	$0.15	—	—	1	30
Call · $130 In the money Daily-bar session Feb 3, 2026 Quote as of 2026-09-14 19:10:02.247 UTC Last $71.55 Breakeven $201.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:08:35.585 UTC Last $0.10 Breakeven $129.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$47.40	$50.30	—		$0.05	$0.00	$2.15	—	—	1	47
Call · $135 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:10:02.247 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 Daily-bar session Aug 24, 2026 Quote as of 2026-09-14 19:09:45.872 UTC Last $0.05 Breakeven $134.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 47 OI effective date Sep 10, 2026 Model this put
—	15	—	—	$42.40	$45.30	$37.50		$0.13	$0.00	$2.15	—	—	2	68
Call · $140 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-14 19:10:03.831 UTC Last $37.50 Breakeven $177.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $140 Daily-bar session Aug 28, 2026 Quote as of 2026-09-14 19:10:04.988 UTC Last $0.13 Breakeven $139.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 68 OI effective date Sep 10, 2026 Model this put
—	80	—	—	$37.00	$40.30	$32.40		$0.08	$0.00	$1.60	—	—	1	154
Call · $145 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-14 19:10:03.831 UTC Last $32.40 Breakeven $177.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 Daily-bar session Sep 2, 2026 Quote as of 2026-09-14 19:08:35.585 UTC Last $0.08 Breakeven $144.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 154 OI effective date Sep 10, 2026 Model this put
2	835	—	—	$32.50	$35.00	$27.20		$0.15	$0.00	$0.05	—	—	1	329
Call · $150 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-14 19:08:35.592 UTC Last $27.20 Breakeven $177.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $150 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 13:51:49.415 UTC Last $0.15 Breakeven $149.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 329 OI effective date Sep 10, 2026 Model this put
1	1	—	—	$27.40	$30.10	$26.05		$0.06	$0.00	$0.75	—	—	2	544
Call · $155 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-14 19:08:36.576 UTC Last $26.05 Breakeven $181.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $155 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:08:35.585 UTC Last $0.06 Breakeven $154.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 544 OI effective date Sep 10, 2026 Model this put
—	—	102%	0.929	$24.90	$27.70	—		—	$0.00	$1.35	—	—	—	—
Call · $157.5 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:08:36.576 UTC Last — Breakeven — Implied vol 102% Delta 0.929 ≈93% ITM Gamma 0.007 Theta -0.347 Vega 0.026 Open interest — OI effective date — Model this call Put · $157.5 Daily-bar session Unknown Quote as of 2026-09-14 19:08:35.588 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
28	1	91.8%	0.927	$22.40	$25.10	$25.00		$0.05	$0.00	$0.30	—	—	1	916
Call · $160 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:08:35.806 UTC Last $25.00 Breakeven $185.00 Implied vol 91.8% Delta 0.927 ≈93% ITM Gamma 0.008 Theta -0.32 Vega 0.027 Open interest 28 OI effective date Sep 10, 2026 Model this call Put · $160 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:08:35.585 UTC Last $0.05 Breakeven $159.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 916 OI effective date Sep 10, 2026 Model this put
—	—	87%	0.913	$19.90	$22.80	—		$0.14	$0.00	$0.20	—	—	3	10
Call · $162.5 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:10:02.248 UTC Last — Breakeven — Implied vol 87% Delta 0.913 ≈91% ITM Gamma 0.01 Theta -0.345 Vega 0.03 Open interest — OI effective date — Model this call Put · $162.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 19:08:35.587 UTC Last $0.14 Breakeven $162.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 10, 2026 Model this put
601	5	75.3%	0.914	$17.50	$20.00	$16.00		$0.04	$0.00	$0.10	—	—	14	630
Call · $165 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:09:51.531 UTC Last $16.00 Breakeven $181.00 Implied vol 75.3% Delta 0.914 ≈91% ITM Gamma 0.011 Theta -0.299 Vega 0.03 Open interest 601 OI effective date Sep 10, 2026 Model this call Put · $165 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:08:35.590 UTC Last $0.04 Breakeven $164.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 630 OI effective date Sep 10, 2026 Model this put
—	—	71.4%	0.891	$15.00	$17.80	—		$0.11	$0.00	$0.20	—	—	2	241
Call · $167.5 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:09:57.989 UTC Last — Breakeven — Implied vol 71.4% Delta 0.891 ≈89% ITM Gamma 0.014 Theta -0.334 Vega 0.036 Open interest — OI effective date — Model this call Put · $167.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:07:53.746 UTC Last $0.11 Breakeven $167.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 241 OI effective date Sep 10, 2026 Model this put
46	2	62.7%	0.879	$12.70	$15.10	$13.10		$0.10	$0.05	$0.15	-0.033	39.3%	36	2k
Call · $170 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:10:02.313 UTC Last $13.10 Breakeven $183.10 Implied vol 62.7% Delta 0.879 ≈88% ITM Gamma 0.017 Theta -0.318 Vega 0.039 Open interest 46 OI effective date Sep 10, 2026 Model this call Put · $170 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:10:03.707 UTC Last $0.10 Breakeven $169.90 Implied vol 39.3% Delta -0.033 ≈3% ITM Gamma 0.01 Theta -0.069 Vega 0.014 Open interest 2k OI effective date Sep 10, 2026 Model this put
4	1	58.4%	0.844	$10.20	$13.00	$11.25		$0.20	$0.10	$0.25	-0.057	36.8%	5	454
Call · $172.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-14 19:09:58.553 UTC Last $11.25 Breakeven $183.75 Implied vol 58.4% Delta 0.844 ≈84% ITM Gamma 0.021 Theta -0.35 Vega 0.046 Open interest 4 OI effective date Sep 10, 2026 Model this call Put · $172.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:10:00.588 UTC Last $0.20 Breakeven $172.30 Implied vol 36.8% Delta -0.057 ≈6% ITM Gamma 0.016 Theta -0.1 Vega 0.022 Open interest 454 OI effective date Sep 10, 2026 Model this put
829	3	51.9%	0.807	$8.40	$10.10	$8.90		$0.35	$0.30	$0.45	-0.11	36.1%	34	555
Call · $175 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:10:05.662 UTC Last $8.90 Breakeven $183.90 Implied vol 51.9% Delta 0.807 ≈81% ITM Gamma 0.028 Theta -0.355 Vega 0.053 Open interest 829 OI effective date Sep 10, 2026 Model this call Put · $175 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:09:51.745 UTC Last $0.35 Breakeven $174.65 Implied vol 36.1% Delta -0.11 ≈11% ITM Gamma 0.027 Theta -0.161 Vega 0.036 Open interest 555 OI effective date Sep 10, 2026 Model this put
113	1	38.2%	0.79	$6.10	$7.00	$8.00		$0.75	$0.60	$0.85	-0.192	35.2%	7	86
Call · $177.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:09:59.706 UTC Last $8.00 Breakeven $185.50 Implied vol 38.2% Delta 0.79 ≈79% ITM Gamma 0.039 Theta -0.278 Vega 0.055 Open interest 113 OI effective date Sep 10, 2026 Model this call Put · $177.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:09:51.783 UTC Last $0.75 Breakeven $176.75 Implied vol 35.2% Delta -0.192 ≈19% ITM Gamma 0.041 Theta -0.226 Vega 0.052 Open interest 86 OI effective date Sep 10, 2026 Model this put
1k	11	37.5%	0.679	$4.20	$5.20	$4.81		$1.20	$1.10	$1.45	-0.304	33.7%	13	851
Call · $180 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:08:55.210 UTC Last $4.81 Breakeven $184.81 Implied vol 37.5% Delta 0.679 ≈68% ITM Gamma 0.05 Theta -0.334 Vega 0.069 Open interest 1k OI effective date Sep 10, 2026 Model this call Put · $180 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:10:00.691 UTC Last $1.20 Breakeven $178.80 Implied vol 33.7% Delta -0.304 ≈30% ITM Gamma 0.054 Theta -0.276 Vega 0.067 Open interest 851 OI effective date Sep 10, 2026 Model this put
172	26	33.5%	0.548	$2.60	$3.20	$3.30		$1.71	$2.00	$2.35	-0.451	32.7%	3	40
Call · $182.5 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:09:46.370 UTC Last $3.30 Breakeven $185.80 Implied vol 33.5% Delta 0.548 ≈55% ITM Gamma 0.062 Theta -0.328 Vega 0.076 Open interest 172 OI effective date Sep 10, 2026 Model this call Put · $182.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:10:00.587 UTC Last $1.71 Breakeven $180.79 Implied vol 32.7% Delta -0.451 ≈45% ITM Gamma 0.063 Theta -0.301 Vega 0.076 Open interest 40 OI effective date Sep 10, 2026 Model this put
Underlying $183.09
1k	263	32.7%	0.392	$1.60	$1.80	$1.80		$3.20	$2.80	$3.80	-0.621	29.5%	263	545
Call · $185 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:10:07.285 UTC Last $1.80 Breakeven $186.80 Implied vol 32.7% Delta 0.392 ≈39% ITM Gamma 0.061 Theta -0.308 Vega 0.074 Open interest 1k OI effective date Sep 10, 2026 Model this call Put · $185 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:09:17.071 UTC Last $3.20 Breakeven $181.80 Implied vol 29.5% Delta -0.621 ≈62% ITM Gamma 0.067 Theta -0.257 Vega 0.073 Open interest 545 OI effective date Sep 10, 2026 Model this put
402	42	33%	0.255	$0.90	$1.00	$1.26		$6.85	$4.30	$5.80	-0.774	29.1%	10	26
Call · $187.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:10:06.247 UTC Last $1.26 Breakeven $188.76 Implied vol 33% Delta 0.255 ≈25% ITM Gamma 0.051 Theta -0.258 Vega 0.062 Open interest 402 OI effective date Sep 10, 2026 Model this call Put · $187.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-14 19:09:45.369 UTC Last $6.85 Breakeven $180.65 Implied vol 29.1% Delta -0.774 ≈77% ITM Gamma 0.054 Theta -0.194 Vega 0.058 Open interest 26 OI effective date Sep 10, 2026 Model this put
2.1k	59	34.1%	0.156	$0.45	$0.60	$0.55		$7.20	$6.70	$7.70	-0.872	30.4%	12	724
Call · $190 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:09:45.747 UTC Last $0.55 Breakeven $190.55 Implied vol 34.1% Delta 0.156 ≈16% ITM Gamma 0.037 Theta -0.198 Vega 0.046 Open interest 2.1k OI effective date Sep 10, 2026 Model this call Put · $190 In the money Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:09:52.996 UTC Last $7.20 Breakeven $182.80 Implied vol 30.4% Delta -0.872 ≈87% ITM Gamma 0.036 Theta -0.136 Vega 0.04 Open interest 724 OI effective date Sep 10, 2026 Model this put
92	83	34.9%	0.09	$0.20	$0.35	$0.35		$6.60	$8.30	$10.50	-0.965	26.1%	3	3
Call · $192.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:10:00.589 UTC Last $0.35 Breakeven $192.85 Implied vol 34.9% Delta 0.09 ≈9% ITM Gamma 0.024 Theta -0.138 Vega 0.031 Open interest 92 OI effective date Sep 10, 2026 Model this call Put · $192.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-14 19:08:35.588 UTC Last $6.60 Breakeven $185.90 Implied vol 26.1% Delta -0.965 ≈96% ITM Gamma 0.016 Theta -0.03 Vega 0.015 Open interest 3 OI effective date Sep 10, 2026 Model this put
1.6k	105	35.1%	0.046	$0.05	$0.20	$0.15		$18.35	$10.30	$12.50	—	—	4	447
Call · $195 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:10:07.494 UTC Last $0.15 Breakeven $195.15 Implied vol 35.1% Delta 0.046 ≈5% ITM Gamma 0.014 Theta -0.082 Vega 0.018 Open interest 1.6k OI effective date Sep 10, 2026 Model this call Put · $195 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 19:09:27.339 UTC Last $18.35 Breakeven $176.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 447 OI effective date Sep 10, 2026 Model this put
7	12	—	—	$0.00	$0.15	$0.09		—	$12.40	$15.20	—	—	—	—
Call · $197.5 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 19:09:45.365 UTC Last $0.09 Breakeven $197.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 10, 2026 Model this call Put · $197.5 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:08:35.551 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2.2k	3	—	—	$0.00	$0.10	$0.06		$23.30	$15.30	$17.60	—	—	768	158
Call · $200 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 14:10:04.327 UTC Last $0.06 Breakeven $200.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.2k OI effective date Sep 10, 2026 Model this call Put · $200 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 19:10:01.247 UTC Last $23.30 Breakeven $176.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 158 OI effective date Sep 10, 2026 Model this put
60	1	—	—	$0.00	$0.95	$0.05		—	$17.40	$20.20	—	—	—	—
Call · $202.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-14 19:08:35.587 UTC Last $0.05 Breakeven $202.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 60 OI effective date Sep 10, 2026 Model this call Put · $202.5 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:09:51.297 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
14	1	—	—	$0.00	$1.15	$0.30		—	$19.80	$23.70	—	—	—	—
Call · $205 Daily-bar session Sep 3, 2026 Quote as of 2026-09-14 19:08:35.588 UTC Last $0.30 Breakeven $205.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 10, 2026 Model this call Put · $205 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:10:03.913 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.15	$0.11		—	$22.40	$25.20	—	—	—	—
Call · $207.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-14 19:08:35.640 UTC Last $0.11 Breakeven $207.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $207.5 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:09:45.555 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.2k	3	—	—	$0.00	$0.10	$0.10		$28.10	$25.00	$27.70	—	—	45	30
Call · $210 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 17:18:34.410 UTC Last $0.10 Breakeven $210.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 10, 2026 Model this call Put · $210 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:08:35.790 UTC Last $28.10 Breakeven $181.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 10, 2026 Model this put
1	1	—	—	$0.00	$2.15	$0.15		—	$29.90	$32.70	—	—	—	—
Call · $215 Daily-bar session Aug 24, 2026 Quote as of 2026-09-14 19:08:35.653 UTC Last $0.15 Breakeven $215.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $215 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:09:51.296 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
873	11	—	—	$0.00	$0.05	$0.03		$38.10	$35.10	$37.70	—	—	45	213
Call · $220 Daily-bar session Sep 14, 2026 Quote as of 2026-09-14 18:05:39.183 UTC Last $0.03 Breakeven $220.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 873 OI effective date Sep 10, 2026 Model this call Put · $220 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:09:45.392 UTC Last $38.10 Breakeven $181.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 213 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$0.00	$1.55	—		$44.52	$39.90	$42.80	—	—	5	—
Call · $225 Daily-bar session Unknown Quote as of 2026-09-14 19:08:35.641 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $225 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-14 19:09:09.530 UTC Last $44.52 Breakeven $180.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
488	100	—	—	$0.00	$0.40	$0.15		$49.50	$44.90	$48.10	—	—	15	8
Call · $230 Daily-bar session Sep 4, 2026 Quote as of 2026-09-14 19:08:35.585 UTC Last $0.15 Breakeven $230.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 488 OI effective date Sep 10, 2026 Model this call Put · $230 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-14 19:08:36.915 UTC Last $49.50 Breakeven $180.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 10, 2026 Model this put
295	50	—	—	$0.00	$0.05	$0.17		$51.56	$54.80	$58.20	—	—	2	6
Call · $240 Daily-bar session Sep 1, 2026 Quote as of 2026-09-14 14:22:09.332 UTC Last $0.17 Breakeven $240.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 295 OI effective date Sep 10, 2026 Model this call Put · $240 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-14 19:09:45.934 UTC Last $51.56 Breakeven $188.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 10, 2026 Model this put
783	15	—	—	$0.00	$0.50	$0.23		$61.56	$64.90	$68.20	—	—	2	6
Call · $250 Daily-bar session Sep 1, 2026 Quote as of 2026-09-14 19:08:35.586 UTC Last $0.23 Breakeven $250.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 783 OI effective date Sep 10, 2026 Model this call Put · $250 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-14 19:08:35.596 UTC Last $61.56 Breakeven $188.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 10, 2026 Model this put
299	1	—	—	$0.00	$0.05	$0.03		$71.59	$74.80	$78.70	—	—	4	—
Call · $260 Daily-bar session Sep 3, 2026 Quote as of 2026-09-14 13:44:01.560 UTC Last $0.03 Breakeven $260.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 299 OI effective date Sep 10, 2026 Model this call Put · $260 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-14 19:05:50.483 UTC Last $71.59 Breakeven $188.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
370	1	—	—	$0.00	$0.10	$0.05		$88.52	$84.80	$88.70	—	—	1	—
Call · $270 Daily-bar session Jul 22, 2026 Quote as of 2026-09-14 19:08:35.586 UTC Last $0.05 Breakeven $270.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 370 OI effective date Sep 10, 2026 Model this call Put · $270 In the money Daily-bar session Jul 27, 2026 Quote as of 2026-09-14 19:09:58.591 UTC Last $88.52 Breakeven $181.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
42	1	—	—	$0.00	$2.15	$1.05		$91.50	$94.80	$98.70	—	—	1	—
Call · $280 Daily-bar session Jul 8, 2026 Quote as of 2026-09-14 19:04:40.472 UTC Last $1.05 Breakeven $281.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 10, 2026 Model this call Put · $280 In the money Daily-bar session Jul 7, 2026 Quote as of 2026-09-14 19:10:00.851 UTC Last $91.50 Breakeven $188.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
83	9	—	—	$0.00	$2.15	$0.70		$117.35	$104.90	$108.70	—	—	1	—
Call · $290 Daily-bar session Apr 27, 2026 Quote as of 2026-09-14 16:46:05.331 UTC Last $0.70 Breakeven $290.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 83 OI effective date Sep 10, 2026 Model this call Put · $290 In the money Daily-bar session Jul 1, 2026 Quote as of 2026-09-14 19:07:51.731 UTC Last $117.35 Breakeven $172.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
361	2	—	—	$0.00	$2.15	$0.16		$132.45	$114.80	$118.70	—	—	1	—
Call · $300 Daily-bar session Jul 14, 2026 Quote as of 2026-09-14 18:03:21.813 UTC Last $0.16 Breakeven $300.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 361 OI effective date Sep 10, 2026 Model this call Put · $300 In the money Daily-bar session Jun 30, 2026 Quote as of 2026-09-14 19:09:52.835 UTC Last $132.45 Breakeven $167.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
163	2	—	—	$0.00	$2.15	$0.17		$142.50	$124.80	$128.70	—	—	1	—
Call · $310 Daily-bar session Aug 12, 2026 Quote as of 2026-09-14 18:03:21.812 UTC Last $0.17 Breakeven $310.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 163 OI effective date Sep 10, 2026 Model this call Put · $310 In the money Daily-bar session Jun 30, 2026 Quote as of 2026-09-14 19:09:58.757 UTC Last $142.50 Breakeven $167.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
25	1	—	—	$0.00	$2.15	$0.26		$152.35	$134.80	$138.70	—	—	1	—
Call · $320 Daily-bar session May 29, 2026 Quote as of 2026-09-14 16:46:05.331 UTC Last $0.26 Breakeven $320.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 10, 2026 Model this call Put · $320 In the money Daily-bar session Jun 30, 2026 Quote as of 2026-09-14 19:09:52.835 UTC Last $152.35 Breakeven $167.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.15	$3.38		—	$144.80	$148.70	—	—	—	—
Call · $330 Daily-bar session Sep 8, 2025 Quote as of 2026-09-14 16:46:05.331 UTC Last $3.38 Breakeven $333.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $330 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:09:58.606 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$2.15	$0.86		—	$154.80	$158.70	—	—	—	—
Call · $340 Daily-bar session Dec 19, 2025 Quote as of 2026-09-14 16:46:05.331 UTC Last $0.86 Breakeven $340.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this call Put · $340 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:10:01.850 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	1	—	—	$0.00	$2.00	$1.03		—	$164.80	$168.70	—	—	—	—
Call · $350 Daily-bar session Oct 27, 2025 Quote as of 2026-09-14 13:59:55.052 UTC Last $1.03 Breakeven $351.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this call Put · $350 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:09:58.735 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
217	2	—	—	$0.00	$2.15	$0.13		—	$174.80	$178.70	—	—	—	—
Call · $360 Daily-bar session Aug 12, 2026 Quote as of 2026-09-14 19:07:51.934 UTC Last $0.13 Breakeven $360.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 217 OI effective date Sep 10, 2026 Model this call Put · $360 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:09:52.835 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$2.15	$1.20		—	$184.80	$188.70	—	—	—	—
Call · $370 Daily-bar session Sep 16, 2025 Quote as of 2026-09-14 16:46:05.331 UTC Last $1.20 Breakeven $371.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $370 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:09:58.628 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
36	1	—	—	$0.00	$2.15	$0.04		—	$194.80	$198.60	—	—	—	—
Call · $380 Daily-bar session Aug 31, 2026 Quote as of 2026-09-14 19:08:35.552 UTC Last $0.04 Breakeven $380.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 10, 2026 Model this call Put · $380 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:09:52.835 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Sep 8, 2025–Sep 14, 2026; 19 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 53" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1283699 CUSIP 872590104 13F (30d) 67 filings 56 filers Visit website Investor relations