$181.52
-6.50-3.46%
近くで: Sep 4, 5:00 PM EST
$182.49
0.970.53%
時間外: Sep 4, 4:23 PM EST
Benzinga
Benzinga
Benzinga
火曜日, 9 08
T-Mobile US Inc オプションチェーン
TMUSNASDAQ
T-Mobile US Options
View T-Mobile US (TMUS) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.92
P/C Ratio (OI)
0.54
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid80.3
Ask83.6
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid75.3
Ask78.6
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid70.2
Ask73.6
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid65.4
Ask68.6
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid60.3
Ask63.6
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Change
-
Bid55.1
Ask58.6
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Change
-
Bid50.4
Ask53.6
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid45.1
Ask48.6
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Change
-
Bid40.3
Ask43.6
volume0
Intrest0
Strike
140
140
Last Price1.04Aug 19, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest1
Last Price-
Change
-
Bid35.3
Ask38
volume0
Intrest0
Strike
145
145
Last Price1.15Aug 19, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid30.3
Ask33.7
volume0
Intrest0
Strike
150
150
Last Price0.05Aug 25, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest30
Last Price26.92Aug 11, 2026
Change
-0%
Bid25.4
Ask28.7
volume0
Intrest0
Strike
155
155
Last Price0.1Aug 25, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest14
Last Price-
Change
-
Bid23
Ask26.1
volume0
Intrest0
Strike
157.5
157.5
Last Price0.15Aug 27, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest4
Last Price-
Change
-
Bid20.4
Ask23.7
volume0
Intrest0
Strike
160
160
Last Price0.05Sep 04, 2026
Change
0.1777.27%
Bid-
Ask0.1
volume5
Intrest189
Last Price-
Change
-
Bid17.8
Ask21.2
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid15.2
Ask18.6
volume0
Intrest0
Strike
165
165
Last Price0.05Sep 03, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest42
Last Price-
Change
-
Bid13.4
Ask16.2
volume0
Intrest0
Strike
167.5
167.5
Last Price0.08Sep 04, 2026
Change
0.0114.29%
Bid-
Ask0.5
volume1
Intrest15
Last Price11.89Sep 04, 2026
Change
0.110.92%
Bid11
Ask13.7
volume1
Intrest12
Strike
170
170
Last Price0.1Sep 04, 2026
Change
0.0466.67%
Bid0.05
Ask0.2
volume10
Intrest82
Last Price-
Change
-
Bid8.9
Ask11.3
volume0
Intrest0
Strike
172.5
172.5
Last Price0.19Sep 04, 2026
Change
0.0990%
Bid0.05
Ask0.3
volume5
Intrest7
Last Price7.45Sep 04, 2026
Change
2.3523.98%
Bid6.3
Ask9
volume3
Intrest42
Strike
175
175
Last Price0.5Sep 04, 2026
Change
0.35233.33%
Bid0.35
Ask0.75
volume77
Intrest75
Last Price10.3Sep 03, 2026
Change
-0%
Bid4.6
Ask7
volume0
Intrest5
Strike
177.5
177.5
Last Price0.69Sep 04, 2026
Change
0.2972.5%
Bid0.4
Ask1.65
volume21
Intrest102
Last Price4.3Sep 04, 2026
Change
4.752.22%
Bid3
Ask5.2
volume32
Intrest39
Strike
180
180
Last Price1.27Sep 04, 2026
Change
0.87217.5%
Bid0.4
Ask2.2
volume49
Intrest38
Last Price2.3Sep 04, 2026
Change
6.272.94%
Bid1.95
Ask2.4
volume411
Intrest547
Strike
182.5
182.5
Last Price2.4Sep 04, 2026
Change
1.73258.21%
Bid2.7
Ask3.7
volume408
Intrest55
Last Price1.55Sep 04, 2026
Change
3.267.37%
Bid0.55
Ask2.1
volume145
Intrest86
Strike
185
185
Last Price4.1Sep 04, 2026
Change
2.9241.67%
Bid3.6
Ask5.5
volume35
Intrest194
Last Price0.86Sep 04, 2026
Change
2.5975.07%
Bid0.5
Ask1
volume17
Intrest495
Strike
187.5
187.5
Last Price6.3Sep 04, 2026
Change
3.9162.5%
Bid5.2
Ask7.4
volume224
Intrest395
Last Price0.5Sep 04, 2026
Change
1.3272.53%
Bid0.25
Ask0.5
volume49
Intrest176
Strike
190
190
Last Price3.6Sep 03, 2026
Change
-0%
Bid7.4
Ask10.2
volume0
Intrest57
Last Price0.24Sep 04, 2026
Change
1.3184.52%
Bid0.1
Ask0.75
volume22
Intrest105
Strike
192.5
192.5
Last Price12.75Aug 26, 2026
Change
-0%
Bid9.7
Ask11.8
volume0
Intrest1
Last Price0.95Sep 03, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest117
Strike
195
195
Last Price17.1Aug 17, 2026
Change
-0%
Bid11.5
Ask14.3
volume0
Intrest1
Last Price0.15Sep 04, 2026
Change
0.1550%
Bid-
Ask0.5
volume1
Intrest12
Strike
197.5
197.5
Last Price-
Change
-
Bid14
Ask16.7
volume0
Intrest0
Last Price0.27Sep 03, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest55
Strike
200
200
Last Price-
Change
-
Bid16.5
Ask19.2
volume0
Intrest0
Last Price0.1Sep 03, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest2
Strike
202.5
202.5
Last Price-
Change
-
Bid19
Ask22.6
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
205
205
Last Price-
Change
-
Bid21.4
Ask25.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
207.5
207.5
Last Price-
Change
-
Bid24
Ask27.6
volume0
Intrest0
Last Price0.73Aug 24, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest15
Strike
210
210
Last Price-
Change
-
Bid26.5
Ask30.4
volume0
Intrest0
Last Price0.2Aug 11, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest24
Strike
215
215
Last Price-
Change
-
Bid31.5
Ask34.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid36.4
Ask40.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid41.5
Ask45.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid46.4
Ask50.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid51.5
Ask55.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid56.5
Ask60.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid61.5
Ask65.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid66.4
Ask70.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid71.5
Ask75.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid76.5
Ask80.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid81.4
Ask85.4
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved