$180.69
-0.68-0.37%
Dern. MÀJ: Aug 31, 9:30 AM
T-Mobile US Inc Chaîne d'Options
TMUSNASDAQ
Dividende: La date ex-dividende était le il y a 3 jours
T-Mobile US Options
View T-Mobile US (TMUS) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.14
P/C Ratio (OI)
0.55
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid80.2
Ask83.5
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid75.1
Ask78.5
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid70.1
Ask73.6
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid65.1
Ask68.6
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid60.1
Ask63.6
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Change
-
Bid55.2
Ask58.1
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid50.1
Ask53.6
volume0
Intrest0
Strike
130
130
Last Price0.2Jul 23, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest2
Last Price-
Change
-
Bid45.2
Ask48.6
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid40.3
Ask43.6
volume0
Intrest0
Strike
140
140
Last Price0.03Aug 21, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest5
Last Price-
Change
-
Bid35.3
Ask38.6
volume0
Intrest0
Strike
145
145
Last Price0.1Aug 17, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest32
Last Price28.2Jul 24, 2026
Change
-0%
Bid30.3
Ask33.3
volume0
Intrest0
Strike
150
150
Last Price0.05Aug 20, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest31
Last Price-
Change
-
Bid25.3
Ask28.6
volume0
Intrest0
Strike
155
155
Last Price0.05Aug 27, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest14
Last Price23.05Aug 28, 2026
Change
-0%
Bid23.2
Ask25.7
volume0
Intrest1
Strike
157.5
157.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price18.1Aug 27, 2026
Change
-0%
Bid20.4
Ask23.3
volume0
Intrest0
Strike
160
160
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest286
Last Price15.17Aug 27, 2026
Change
-0%
Bid17.8
Ask21
volume0
Intrest0
Strike
162.5
162.5
Last Price0.1Aug 27, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest4
Last Price12.67Aug 27, 2026
Change
-0%
Bid15.7
Ask18.2
volume0
Intrest0
Strike
165
165
Last Price0.07Aug 28, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest173
Last Price-
Change
-
Bid13.1
Ask15.7
volume0
Intrest0
Strike
167.5
167.5
Last Price0.05Aug 31, 2026
Change
0.166.67%
Bid-
Ask0.15
volume1
Intrest38
Last Price9.5Aug 28, 2026
Change
-0%
Bid10.9
Ask12.4
volume0
Intrest1
Strike
170
170
Last Price0.09Aug 31, 2026
Change
0.0535.71%
Bid0.05
Ask0.15
volume18
Intrest1067
Last Price6.24Aug 27, 2026
Change
-0%
Bid8.4
Ask10.9
volume0
Intrest4
Strike
172.5
172.5
Last Price0.32Aug 28, 2026
Change
-0%
Bid0.05
Ask0.4
volume0
Intrest55
Last Price4.48Aug 28, 2026
Change
-0%
Bid6.2
Ask8.1
volume0
Intrest26
Strike
175
175
Last Price0.3Aug 31, 2026
Change
0.350%
Bid0.25
Ask0.45
volume56
Intrest547
Last Price4.7Aug 31, 2026
Change
0.051.08%
Bid4.7
Ask5.2
volume1
Intrest33
Strike
177.5
177.5
Last Price0.75Aug 31, 2026
Change
0.434.78%
Bid0.6
Ask0.85
volume15
Intrest123
Last Price2.93Aug 31, 2026
Change
0.082.81%
Bid3
Ask3.3
volume18
Intrest121
Strike
180
180
Last Price1.5Aug 31, 2026
Change
0.628.57%
Bid1.3
Ask1.4
volume42
Intrest259
Last Price1.75Aug 31, 2026
Change
0.138.02%
Bid1.7
Ask1.85
volume364
Intrest169
Strike
182.5
182.5
Last Price2.75Aug 31, 2026
Change
0.6519.12%
Bid2.4
Ask2.65
volume329
Intrest187
Last Price0.85Aug 31, 2026
Change
0.1817.48%
Bid0.8
Ask0.95
volume180
Intrest478
Strike
185
185
Last Price5.8Aug 31, 2026
Change
0.6713.06%
Bid3.8
Ask4.6
volume1
Intrest3
Last Price0.4Aug 31, 2026
Change
0.120%
Bid0.3
Ask0.45
volume138
Intrest208
Strike
187.5
187.5
Last Price6.3Aug 31, 2026
Change
224.1%
Bid4.9
Ask7.1
volume10
Intrest1
Last Price0.19Aug 31, 2026
Change
0.0624%
Bid0.15
Ask0.2
volume159
Intrest246
Strike
190
190
Last Price9.82Aug 28, 2026
Change
-0%
Bid7.8
Ask9.2
volume0
Intrest36
Last Price0.1Aug 31, 2026
Change
0.0533.33%
Bid-
Ask0.1
volume12
Intrest24
Strike
192.5
192.5
Last Price-
Change
-
Bid9.6
Ask12.1
volume0
Intrest0
Last Price0.05Aug 31, 2026
Change
0.1878.26%
Bid-
Ask0.2
volume4
Intrest116
Strike
195
195
Last Price14.97Aug 26, 2026
Change
-0%
Bid12
Ask14.5
volume0
Intrest1
Last Price0.75Aug 19, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest3
Strike
197.5
197.5
Last Price-
Change
-
Bid14.5
Ask16.9
volume0
Intrest0
Last Price0.05Aug 31, 2026
Change
-0%
Bid-
Ask0.05
volume5
Intrest35
Strike
200
200
Last Price17.95Aug 28, 2026
Change
-0%
Bid17.6
Ask19.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid19.5
Ask21.9
volume0
Intrest0
Last Price0.43Aug 13, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest34
Strike
205
205
Last Price-
Change
-
Bid22
Ask25.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
207.5
207.5
Last Price-
Change
-
Bid24.5
Ask27.5
volume0
Intrest0
Last Price0.2Aug 11, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest24
Strike
210
210
Last Price-
Change
-
Bid27
Ask30.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
215
215
Last Price38.7Jul 24, 2026
Change
-0%
Bid32
Ask35.1
volume0
Intrest0
Last Price0.5Jul 28, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest11
Strike
220
220
Last Price-
Change
-
Bid37
Ask39.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid42
Ask45.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid47
Ask50.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Strike
235
235
Last Price50Jul 28, 2026
Change
-0%
Bid52
Ask55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
240
240
Last Price65.17Aug 10, 2026
Change
-0%
Bid57
Ask60.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid62.1
Ask65.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
250
250
Last Price73.5Jul 23, 2026
Change
-0%
Bid67
Ask70.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
255
255
Last Price73.6Jul 29, 2026
Change
-0%
Bid72.7
Ask75.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid77
Ask80.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid82
Ask84.6
volume0
Intrest0