$182.33
5.172.92%
al cierre: Sep 11, 5:00 PM EST
$182.42
0.090.05%
After hour: 4:12 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)
0.27
P/C Ratio (OI)
0.56
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
-
Bid80.5
Ask84.1
volume0
Intrest0
Strike
100
100
Last Price1.05Sep 02, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest2
Last Price72.66Aug 27, 2026
Change
-0%
Bid75.3
Ask79.1
volume0
Intrest0
Strike
105
105
Last Price1.1Sep 02, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest7
Last Price67.4Aug 27, 2026
Change
-0%
Bid70.4
Ask74.1
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price62.1Aug 27, 2026
Change
-0%
Bid65.3
Ask69.1
volume0
Intrest0
Strike
115
115
Last Price0.1Aug 13, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest8
Last Price57.3Aug 27, 2026
Change
-0%
Bid60.6
Ask64.1
volume0
Intrest0
Strike
120
120
Last Price0.54Jul 02, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price52.3Aug 27, 2026
Change
-0%
Bid55.4
Ask59.1
volume0
Intrest0
Strike
125
125
Last Price0.08Sep 11, 2026
Change
0.0220%
Bid-
Ask2.15
volume4
Intrest36
Last Price-
Change
-
Bid50.4
Ask54.1
volume0
Intrest0
Strike
130
130
Last Price0.1Sep 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest30
Last Price-
Change
-
Bid45.4
Ask49.2
volume0
Intrest0
Strike
135
135
Last Price0.05Aug 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest47
Last Price37.5Aug 27, 2026
Change
-0%
Bid40.4
Ask44.2
volume0
Intrest0
Strike
140
140
Last Price0.13Aug 28, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest68
Last Price32.4Aug 27, 2026
Change
-0%
Bid35.4
Ask39.2
volume0
Intrest0
Strike
145
145
Last Price0.08Sep 02, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest154
Last Price27.2Aug 27, 2026
Change
-0%
Bid30.5
Ask34.2
volume0
Intrest2
Strike
150
150
Last Price0.15Sep 11, 2026
Change
0.1753.13%
Bid-
Ask0.2
volume1
Intrest329
Last Price26.05Aug 28, 2026
Change
-0%
Bid25.6
Ask29.2
volume0
Intrest1
Strike
155
155
Last Price0.06Sep 11, 2026
Change
0.0753.85%
Bid-
Ask1.85
volume2
Intrest544
Last Price-
Change
-
Bid23.1
Ask26.7
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price23.33Sep 11, 2026
Change
7.9551.69%
Bid20.8
Ask24.2
volume24
Intrest28
Strike
160
160
Last Price0.1Sep 11, 2026
Change
-0%
Bid-
Ask0.1
volume2
Intrest916
Last Price-
Change
-
Bid17.9
Ask21.7
volume0
Intrest0
Strike
162.5
162.5
Last Price0.14Sep 10, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest10
Last Price16Sep 11, 2026
Change
4.842.86%
Bid15.7
Ask19.2
volume5
Intrest601
Strike
165
165
Last Price0.15Sep 11, 2026
Change
0.257.14%
Bid-
Ask0.2
volume2
Intrest630
Last Price-
Change
-
Bid13.6
Ask16.8
volume0
Intrest0
Strike
167.5
167.5
Last Price0.11Sep 11, 2026
Change
0.3978%
Bid0.05
Ask0.55
volume2
Intrest241
Last Price13.1Sep 11, 2026
Change
6.9111.29%
Bid10.7
Ask14.4
volume2
Intrest46
Strike
170
170
Last Price0.17Sep 11, 2026
Change
0.8383%
Bid0.05
Ask0.7
volume32
Intrest2005
Last Price11.25Sep 04, 2026
Change
-0%
Bid9
Ask12.1
volume0
Intrest4
Strike
172.5
172.5
Last Price0.3Sep 11, 2026
Change
1.3581.82%
Bid0.25
Ask1.55
volume4
Intrest454
Last Price8.9Sep 11, 2026
Change
5.1134.21%
Bid6.5
Ask9.2
volume3
Intrest829
Strike
175
175
Last Price0.71Sep 11, 2026
Change
1.8672.37%
Bid0.2
Ask0.8
volume37
Intrest555
Last Price6.85Sep 11, 2026
Change
3.85128.33%
Bid4.6
Ask6.4
volume77
Intrest113
Strike
177.5
177.5
Last Price1Sep 11, 2026
Change
2.772.97%
Bid0.85
Ask1.55
volume48
Intrest86
Last Price4.01Sep 11, 2026
Change
2.06105.64%
Bid3.5
Ask4.8
volume29
Intrest1017
Strike
180
180
Last Price1.75Sep 11, 2026
Change
3.8568.75%
Bid1.5
Ask2.2
volume49
Intrest851
Last Price2.61Sep 11, 2026
Change
1.58153.4%
Bid2.05
Ask3.3
volume40
Intrest172
Strike
182.5
182.5
Last Price2.85Sep 11, 2026
Change
3.1552.5%
Bid2.5
Ask3.2
volume33
Intrest40
Last Price1.73Sep 11, 2026
Change
1.1174.6%
Bid1.35
Ask2.1
volume96
Intrest1041
Strike
185
185
Last Price4.4Sep 11, 2026
Change
4.2549.13%
Bid3.1
Ask4.6
volume10
Intrest545
Last Price1.2Sep 11, 2026
Change
0.85242.86%
Bid0.35
Ask1.4
volume64
Intrest402
Strike
187.5
187.5
Last Price6.85Sep 04, 2026
Change
-0%
Bid4.7
Ask6.7
volume0
Intrest26
Last Price0.53Sep 11, 2026
Change
0.29120.83%
Bid0.15
Ask0.95
volume189
Intrest2072
Strike
190
190
Last Price7.45Sep 11, 2026
Change
7.8951.43%
Bid6.4
Ask9.5
volume10
Intrest724
Last Price0.39Sep 11, 2026
Change
0.1995%
Bid0.15
Ask0.45
volume11
Intrest92
Strike
192.5
192.5
Last Price6.6Sep 03, 2026
Change
-0%
Bid8.6
Ask12.3
volume0
Intrest3
Last Price0.22Sep 11, 2026
Change
0.12120%
Bid0.15
Ask0.25
volume292
Intrest1649
Strike
195
195
Last Price18.35Sep 10, 2026
Change
-0%
Bid11.1
Ask14.1
volume0
Intrest447
Last Price0.1Sep 09, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest7
Strike
197.5
197.5
Last Price-
Change
-
Bid13.5
Ask17.3
volume0
Intrest0
Last Price0.05Sep 11, 2026
Change
0.0550%
Bid-
Ask0.25
volume20
Intrest2204
Strike
200
200
Last Price23.3Sep 10, 2026
Change
-0%
Bid15.9
Ask19.3
volume0
Intrest158
Last Price0.05Sep 08, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest60
Strike
202.5
202.5
Last Price-
Change
-
Bid18.4
Ask22.2
volume0
Intrest0
Last Price0.3Sep 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest14
Strike
205
205
Last Price-
Change
-
Bid20.9
Ask24.7
volume0
Intrest0
Last Price0.11Sep 02, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
207.5
207.5
Last Price-
Change
-
Bid23.4
Ask27.2
volume0
Intrest0
Last Price0.05Sep 11, 2026
Change
0.0337.5%
Bid-
Ask0.15
volume6
Intrest1152
Strike
210
210
Last Price28.1Sep 11, 2026
Change
5.215.62%
Bid25.9
Ask29.7
volume45
Intrest30
Last Price0.15Aug 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
215
215
Last Price-
Change
-
Bid30.9
Ask34.7
volume0
Intrest0
Last Price0.05Sep 11, 2026
Change
0.0550%
Bid-
Ask0.5
volume18
Intrest873
Strike
220
220
Last Price38.1Sep 11, 2026
Change
5.212.01%
Bid35.9
Ask39.7
volume45
Intrest213
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
225
225
Last Price44.52Aug 31, 2026
Change
-0%
Bid40.9
Ask44.7
volume0
Intrest0
Last Price0.15Sep 04, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest488
Strike
230
230
Last Price49.5Sep 04, 2026
Change
-0%
Bid45.9
Ask49.7
volume0
Intrest8
Last Price0.17Sep 01, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest295
Strike
240
240
Last Price51.56Sep 03, 2026
Change
-0%
Bid55.9
Ask59.7
volume0
Intrest6
Last Price0.23Sep 01, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest783
Strike
250
250
Last Price61.56Sep 03, 2026
Change
-0%
Bid65.9
Ask69.7
volume0
Intrest6
Last Price0.03Sep 03, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest299
Strike
260
260
Last Price71.59Sep 03, 2026
Change
-0%
Bid75.9
Ask79.8
volume0
Intrest0
Last Price0.05Jul 22, 2026
Change
-0%
Bid-
Ask1.85
volume0
Intrest370
Strike
270
270
Last Price88.52Jul 27, 2026
Change
-0%
Bid85.9
Ask89.8
volume0
Intrest0
Last Price1.05Jul 08, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest42
Strike
280
280
Last Price91.5Jul 07, 2026
Change
-0%
Bid95.9
Ask99.7
volume0
Intrest0
Last Price0.7Apr 27, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest83
Strike
290
290
Last Price117.35Jul 01, 2026
Change
-0%
Bid105.9
Ask109.8
volume0
Intrest0
Last Price0.16Jul 14, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest361
Strike
300
300
Last Price132.45Jun 30, 2026
Change
-0%
Bid115.9
Ask119.7
volume0
Intrest0
Last Price0.17Aug 12, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest163
Strike
310
310
Last Price142.5Jun 30, 2026
Change
-0%
Bid125.9
Ask129.8
volume0
Intrest0
Last Price0.26May 29, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest25
Strike
320
320
Last Price152.35Jun 30, 2026
Change
-0%
Bid135.9
Ask139.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest1
Strike
330
330
Last Price-
Change
-
Bid145.9
Ask149.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest4
Strike
340
340
Last Price-
Change
-
Bid155.9
Ask159.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest5
Strike
350
350
Last Price-
Change
-
Bid165.9
Ask169.7
volume0
Intrest0
Last Price0.13Aug 12, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest217
Strike
360
360
Last Price-
Change
-
Bid175.9
Ask179.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest3
Strike
370
370
Last Price-
Change
-
Bid185.9
Ask189.7
volume0
Intrest0
Last Price0.04Aug 31, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest36
Strike
380
380
Last Price-
Change
-
Bid195.9
Ask199.7
volume0
Intrest0