$166.45
-9.81-5.57%
al cierre: Sep 17, 5:00 PM EST
$166.62
0.170.1%
After hour: 7:59 PM EST
T-Mobile US Inc Cadena de Opciones
TMUSNASDAQ
T-Mobile US Options
View T-Mobile US (TMUS) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.06
P/C Ratio (OI)
0.55
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid64.9
Ask68.6
volume0
Intrest0
Strike
100
100
Last Price1.05Sep 02, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Last Price72.66Aug 27, 2026
Change
-0%
Bid59.7
Ask63.6
volume0
Intrest0
Strike
105
105
Last Price1.1Sep 02, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest7
Last Price67.4Aug 27, 2026
Change
-0%
Bid54.7
Ask58.6
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price62.1Aug 27, 2026
Change
-0%
Bid49.7
Ask53.6
volume0
Intrest0
Strike
115
115
Last Price0.1Aug 13, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest8
Last Price57.3Aug 27, 2026
Change
-0%
Bid44.7
Ask48.6
volume0
Intrest0
Strike
120
120
Last Price0.54Jul 02, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest3
Last Price52.3Aug 27, 2026
Change
-0%
Bid39.7
Ask43.6
volume0
Intrest0
Strike
125
125
Last Price0.1Sep 14, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest33
Last Price-
Change
-
Bid35.1
Ask38.6
volume0
Intrest0
Strike
130
130
Last Price0.1Sep 14, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest30
Last Price-
Change
-
Bid30.2
Ask33.6
volume0
Intrest0
Strike
135
135
Last Price0.05Aug 24, 2026
Change
-0%
Bid-
Ask1.45
volume0
Intrest47
Last Price37.5Aug 27, 2026
Change
-0%
Bid25.2
Ask28.6
volume0
Intrest0
Strike
140
140
Last Price0.13Aug 28, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest68
Last Price24.5Sep 17, 2026
Change
7.924.38%
Bid20.1
Ask23.6
volume1
Intrest0
Strike
145
145
Last Price0.08Sep 02, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest154
Last Price20Sep 17, 2026
Change
7.226.47%
Bid15.2
Ask18.6
volume1
Intrest2
Strike
150
150
Last Price0.18Sep 16, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest328
Last Price26.05Aug 28, 2026
Change
-0%
Bid10.8
Ask13.6
volume0
Intrest1
Strike
155
155
Last Price0.05Sep 17, 2026
Change
0.0116.67%
Bid-
Ask0.1
volume40
Intrest544
Last Price-
Change
-
Bid8
Ask11.1
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price6.6Sep 17, 2026
Change
16.5371.47%
Bid5.3
Ask7.8
volume1
Intrest28
Strike
160
160
Last Price0.06Sep 17, 2026
Change
0.0120%
Bid-
Ask0.1
volume4
Intrest882
Last Price-
Change
-
Bid3.4
Ask5.7
volume0
Intrest0
Strike
162.5
162.5
Last Price0.17Sep 17, 2026
Change
0.0321.43%
Bid0.1
Ask0.25
volume157
Intrest10
Last Price2.55Sep 17, 2026
Change
13.4584.06%
Bid1.95
Ask2.55
volume167
Intrest596
Strike
165
165
Last Price0.74Sep 17, 2026
Change
0.59393.33%
Bid0.65
Ask0.85
volume166
Intrest614
Last Price1.05Sep 17, 2026
Change
-
Bid0.95
Ask1.1
volume250
Intrest0
Strike
167.5
167.5
Last Price1.9Sep 17, 2026
Change
1.7850%
Bid1.9
Ask2.7
volume138
Intrest249
Last Price0.4Sep 17, 2026
Change
12.796.95%
Bid0.3
Ask0.45
volume903
Intrest46
Strike
170
170
Last Price3.53Sep 17, 2026
Change
2.82397.18%
Bid2.9
Ask4.4
volume198
Intrest1950
Last Price0.05Sep 17, 2026
Change
4.298.82%
Bid0.05
Ask0.15
volume169
Intrest18
Strike
172.5
172.5
Last Price5.67Sep 17, 2026
Change
4.94676.71%
Bid4.9
Ask7.8
volume136
Intrest461
Last Price0.02Sep 17, 2026
Change
2.6399.25%
Bid-
Ask0.15
volume127
Intrest693
Strike
175
175
Last Price8.23Sep 17, 2026
Change
5.38188.77%
Bid7.5
Ask10.1
volume24
Intrest656
Last Price0.05Sep 17, 2026
Change
1.1595.83%
Bid-
Ask0.25
volume25
Intrest400
Strike
177.5
177.5
Last Price6.19Sep 17, 2026
Change
1.6937.56%
Bid9.7
Ask12.2
volume61
Intrest146
Last Price0.05Sep 17, 2026
Change
0.6592.86%
Bid-
Ask0.25
volume57
Intrest1010
Strike
180
180
Last Price12.6Sep 17, 2026
Change
8.72224.74%
Bid12.3
Ask14.1
volume1332
Intrest860
Last Price0.22Sep 17, 2026
Change
0.0826.67%
Bid-
Ask0.5
volume2
Intrest205
Strike
182.5
182.5
Last Price15.5Sep 17, 2026
Change
10.03183.36%
Bid14.7
Ask16.5
volume145
Intrest94
Last Price0.04Sep 17, 2026
Change
0.0660%
Bid-
Ask0.15
volume136
Intrest1145
Strike
185
185
Last Price17.8Sep 17, 2026
Change
8.6494.32%
Bid17.2
Ask20.1
volume1228
Intrest794
Last Price0.05Sep 17, 2026
Change
0.0654.55%
Bid-
Ask2.2
volume7
Intrest412
Strike
187.5
187.5
Last Price18Sep 17, 2026
Change
11.15162.77%
Bid18.9
Ask22.6
volume48
Intrest25
Last Price0.13Sep 17, 2026
Change
0.08160%
Bid-
Ask0.15
volume1
Intrest2121
Strike
190
190
Last Price23Sep 17, 2026
Change
8.3156.57%
Bid22.2
Ask24.9
volume481
Intrest331
Last Price0.14Sep 16, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest173
Strike
192.5
192.5
Last Price6.6Sep 03, 2026
Change
-0%
Bid23.9
Ask27.6
volume0
Intrest0
Last Price0.05Sep 17, 2026
Change
-0%
Bid-
Ask0.05
volume170
Intrest1631
Strike
195
195
Last Price27.6Sep 17, 2026
Change
9.2550.41%
Bid27.2
Ask29.7
volume213
Intrest81
Last Price0.09Sep 14, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest17
Strike
197.5
197.5
Last Price-
Change
-
Bid28.9
Ask32.4
volume0
Intrest0
Last Price0.02Sep 17, 2026
Change
0.0133.33%
Bid-
Ask0.05
volume12
Intrest2174
Strike
200
200
Last Price32.71Sep 17, 2026
Change
14.5379.92%
Bid32.3
Ask34.9
volume132
Intrest43
Last Price0.05Sep 08, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest60
Strike
202.5
202.5
Last Price-
Change
-
Bid33.9
Ask37.4
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest13
Strike
205
205
Last Price-
Change
-
Bid36.4
Ask40.1
volume0
Intrest0
Last Price0.11Sep 02, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
207.5
207.5
Last Price-
Change
-
Bid38.9
Ask42.4
volume0
Intrest0
Last Price0.05Sep 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1142
Strike
210
210
Last Price42.6Sep 17, 2026
Change
14.3550.8%
Bid41.4
Ask45.1
volume82
Intrest29
Last Price0.15Aug 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
215
215
Last Price-
Change
-
Bid46.4
Ask49.9
volume0
Intrest0
Last Price0.02Sep 17, 2026
Change
-0%
Bid-
Ask0.05
volume2
Intrest913
Strike
220
220
Last Price52.6Sep 17, 2026
Change
14.538.06%
Bid52.3
Ask54
volume541
Intrest213
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
225
225
Last Price44.52Aug 31, 2026
Change
-0%
Bid56.4
Ask59.9
volume0
Intrest0
Last Price0.08Sep 17, 2026
Change
0.0746.67%
Bid-
Ask0.1
volume30
Intrest488
Strike
230
230
Last Price49.5Sep 04, 2026
Change
-0%
Bid62.3
Ask64.8
volume0
Intrest8
Last Price0.17Sep 01, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest295
Strike
240
240
Last Price51.56Sep 03, 2026
Change
-0%
Bid71.4
Ask74.9
volume0
Intrest6
Last Price0.05Sep 15, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest782
Strike
250
250
Last Price61.56Sep 03, 2026
Change
-0%
Bid81.4
Ask84.9
volume0
Intrest6
Last Price0.03Sep 03, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest299
Strike
260
260
Last Price71.59Sep 03, 2026
Change
-0%
Bid91.4
Ask95.2
volume0
Intrest0
Last Price0.05Jul 22, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest370
Strike
270
270
Last Price88.52Jul 27, 2026
Change
-0%
Bid101.4
Ask105.3
volume0
Intrest0
Last Price1.05Jul 08, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest42
Strike
280
280
Last Price91.5Jul 07, 2026
Change
-0%
Bid111.4
Ask115.3
volume0
Intrest0
Last Price0.7Apr 27, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest83
Strike
290
290
Last Price117.35Jul 01, 2026
Change
-0%
Bid121.4
Ask125.2
volume0
Intrest0
Last Price0.04Sep 16, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest387
Strike
300
300
Last Price132.45Jun 30, 2026
Change
-0%
Bid131.4
Ask135.2
volume0
Intrest0
Last Price0.06Sep 16, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest221
Strike
310
310
Last Price142.5Jun 30, 2026
Change
-0%
Bid141.4
Ask145.2
volume0
Intrest0
Last Price0.26May 29, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest25
Strike
320
320
Last Price152.35Jun 30, 2026
Change
-0%
Bid151.4
Ask155.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest1
Strike
330
330
Last Price-
Change
-
Bid161.4
Ask165.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest4
Strike
340
340
Last Price-
Change
-
Bid171.4
Ask175.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest5
Strike
350
350
Last Price-
Change
-
Bid181.4
Ask185.4
volume0
Intrest0
Last Price0.13Aug 12, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest217
Strike
360
360
Last Price-
Change
-
Bid191.4
Ask195.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest3
Strike
370
370
Last Price-
Change
-
Bid201.4
Ask205.2
volume0
Intrest0
Last Price0.04Sep 16, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest137
Strike
380
380
Last Price-
Change
-
Bid211.4
Ask215.2
volume0
Intrest0