$179.61
-2.00-1.1%
가까이에: Aug 26, 5:00 PM EST
$179.78
0.170.09%
시간외: 7:24 PM EST
Benzinga
Benzinga
Benzinga
목요일, 8월 27
T-Mobile US Inc 옵션 체인
TMUSNASDAQ
배당금: 배당락일은 내일입니다
T-Mobile US Options
View T-Mobile US (TMUS) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.41
P/C Ratio (OI)
0.54
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid78.2
Ask81.9
volume0
Intrest0
Strike
100
100
Last Price0.09Aug 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid73.2
Ask76.9
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price70.9Jul 23, 2026
Change
-0%
Bid68.5
Ask71.9
volume0
Intrest2
Strike
110
110
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price79.2Jul 16, 2026
Change
-0%
Bid63.1
Ask66.8
volume0
Intrest1
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid58.2
Ask61.8
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid53.2
Ask56.9
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price64.8Jul 17, 2026
Change
-0%
Bid48.4
Ask51.9
volume0
Intrest1
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price47.9Aug 24, 2026
Change
-0%
Bid43.4
Ask46.9
volume0
Intrest2
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid38.7
Ask41.9
volume0
Intrest0
Strike
140
140
Last Price0.2Jul 27, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest24
Last Price36.2Jul 23, 2026
Change
-0%
Bid33.3
Ask36.9
volume0
Intrest1
Strike
145
145
Last Price0.05Aug 20, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest3
Last Price44.6Jul 20, 2026
Change
-0%
Bid28.7
Ask31.9
volume0
Intrest1
Strike
150
150
Last Price0.38Aug 17, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest22
Last Price-
Change
-
Bid25.6
Ask29.4
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price22.3Aug 03, 2026
Change
-0%
Bid24.4
Ask26.9
volume0
Intrest12
Strike
155
155
Last Price0.05Aug 17, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest233
Last Price-
Change
-
Bid20.9
Ask24.4
volume0
Intrest0
Strike
157.5
157.5
Last Price0.2Aug 12, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest6
Last Price23.34Aug 24, 2026
Change
-0%
Bid19.4
Ask21.9
volume0
Intrest10
Strike
160
160
Last Price0.05Aug 19, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest208
Last Price20.7Aug 19, 2026
Change
-0%
Bid16.8
Ask19.4
volume0
Intrest10
Strike
162.5
162.5
Last Price0.2Aug 17, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest46
Last Price18.05Aug 13, 2026
Change
-0%
Bid13.3
Ask16.9
volume0
Intrest4
Strike
165
165
Last Price0.05Aug 24, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest192
Last Price13Aug 26, 2026
Change
2.523.81%
Bid10.9
Ask14.4
volume1
Intrest1
Strike
167.5
167.5
Last Price0.05Aug 25, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest104
Last Price11.51Aug 26, 2026
Change
2.0415.06%
Bid8.7
Ask11.9
volume23
Intrest37
Strike
170
170
Last Price0.05Aug 26, 2026
Change
0.0228.57%
Bid-
Ask0.3
volume1
Intrest93
Last Price9.35Aug 26, 2026
Change
1.816.14%
Bid6.9
Ask8.9
volume1
Intrest2
Strike
172.5
172.5
Last Price0.1Aug 26, 2026
Change
0.266.67%
Bid0.05
Ask0.25
volume22
Intrest61
Last Price5.5Aug 26, 2026
Change
1.9626.27%
Bid4.3
Ask6.1
volume8
Intrest35
Strike
175
175
Last Price0.38Aug 26, 2026
Change
0.012.56%
Bid-
Ask0.85
volume17
Intrest143
Last Price4.5Aug 25, 2026
Change
-0%
Bid2.3
Ask4
volume0
Intrest6
Strike
177.5
177.5
Last Price0.9Aug 26, 2026
Change
0.112.5%
Bid0.15
Ask1.35
volume10
Intrest129
Last Price1.65Aug 26, 2026
Change
1.3545%
Bid1.1
Ask1.95
volume33
Intrest105
Strike
180
180
Last Price1.88Aug 26, 2026
Change
0.3825.33%
Bid1.45
Ask2.6
volume14
Intrest116
Last Price0.68Aug 26, 2026
Change
0.7753.1%
Bid0.25
Ask0.9
volume13
Intrest145
Strike
182.5
182.5
Last Price3.75Aug 26, 2026
Change
0.7123.36%
Bid2.15
Ask4.9
volume1
Intrest92
Last Price0.33Aug 26, 2026
Change
0.454.79%
Bid-
Ask0.7
volume29
Intrest759
Strike
185
185
Last Price4.7Aug 25, 2026
Change
-0%
Bid4.8
Ask6.7
volume0
Intrest21
Last Price0.05Aug 26, 2026
Change
0.2583.33%
Bid-
Ask0.35
volume56
Intrest193
Strike
187.5
187.5
Last Price8.61Aug 13, 2026
Change
-0%
Bid7.2
Ask9.2
volume0
Intrest1
Last Price0.05Aug 26, 2026
Change
0.1168.75%
Bid-
Ask0.15
volume26
Intrest168
Strike
190
190
Last Price10.29Aug 26, 2026
Change
2.7135.75%
Bid9.1
Ask12.6
volume58
Intrest70
Last Price0.15Aug 24, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest108
Strike
192.5
192.5
Last Price-
Change
-
Bid11.6
Ask15
volume0
Intrest0
Last Price0.05Aug 25, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest497
Strike
195
195
Last Price17.77Aug 07, 2026
Change
-0%
Bid14.1
Ask17.5
volume0
Intrest1
Last Price0.05Aug 26, 2026
Change
0.1168.75%
Bid-
Ask0.2
volume25
Intrest96
Strike
197.5
197.5
Last Price-
Change
-
Bid16.5
Ask20.1
volume0
Intrest0
Last Price0.05Aug 24, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest179
Strike
200
200
Last Price28.99Aug 05, 2026
Change
-0%
Bid20
Ask22.5
volume0
Intrest5
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid21.5
Ask25.5
volume0
Intrest0
Last Price0.14Aug 24, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest10
Strike
205
205
Last Price19.7Jul 15, 2026
Change
-0%
Bid25
Ask27.6
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
207.5
207.5
Last Price-
Change
-
Bid27.5
Ask30.1
volume0
Intrest0
Last Price0.05Aug 25, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest30
Strike
210
210
Last Price29.56Aug 26, 2026
Change
4.613.47%
Bid30
Ask32.3
volume1
Intrest1
Last Price2.6Jul 16, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest2
Strike
215
215
Last Price24.4Jul 16, 2026
Change
-0%
Bid34
Ask37.5
volume0
Intrest2
Last Price2.45Jul 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
220
220
Last Price28.4Jul 20, 2026
Change
-0%
Bid40
Ask42.2
volume0
Intrest44
Last Price0.15Jul 27, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest16
Strike
225
225
Last Price-
Change
-
Bid44
Ask47.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
230
230
Last Price53.57Jul 24, 2026
Change
-0%
Bid49
Ask52.5
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
235
235
Last Price58.4Jul 24, 2026
Change
-0%
Bid54
Ask57.5
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid60
Ask62.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid65
Ask67.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid70
Ask73
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
255
255
Last Price63.2Jul 22, 2026
Change
-0%
Bid74
Ask78
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid80
Ask82.9
volume0
Intrest0
Last Price0.08Aug 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid85
Ask87.9
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved