Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

T MOBILE US INC (TMUS) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
TMUS T MOBILE US INC   0.144 0.165 163.96 -0.09
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TMUS 2.67 5.95 3.70 0.00 44 723  W   160 TMUS 0.00 0.01 0.01 0.00 553 2681  W  
TMUS 0.00 0.03 0.01 0.00 557 4315  W   165 TMUS 0.53 1.10 1.22 0.00 120 291  W  
TMUS 0.00 0.01 0.01 0.00 147 348  W   170 TMUS 3.95 8.15 6.08 0.00 15 20  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TMUS 6.15 7.75 4.50 6.72 1 39  W   157.5 TMUS 0.04 0.10 0.08 0.03 211 280  W  
TMUS 4.15 5.20 4.15 4.37 21 405  W   160 TMUS 0.07 0.19 0.15 0.18 321 515  W  
TMUS 2.02 2.30 1.87 2.38 164 109  W   162.5 TMUS 0.48 0.56 0.57 0.69 186 703  W  
TMUS 0.70 0.76 0.71 1.02 271 577  W   165 TMUS 1.57 1.65 1.67 1.82 90 63  W  
TMUS 0.15 0.20 0.20 0.32 543 344  W   167.5 TMUS 2.87 4.60 3.77 3.62 6 9  W  
TMUS 0.04 0.25 0.05 0.07 223 487  W   170 TMUS 4.15 7.00 6.60 5.87 0 4  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TMUS 6.45 7.80 6.35 7.66 2 0  W   157.5 TMUS 0.15 0.21 0.62 0.14 0 2760  W  
TMUS 4.55 4.80 4.60 5.45 58 13  W   160 TMUS 0.28 0.39 0.38 0.41 86 774  W  
TMUS 2.56 2.83 2.62 3.55 66 10  W   162.5 TMUS 0.83 0.94 0.95 0.99 139 19  W  
TMUS 1.21 1.37 1.20 2.07 54 820  W   165 TMUS 1.58 2.08 2.89 2.00 3 8  W  
TMUS 0.43 0.62 0.40 1.06 22 1601  W   167.5 TMUS 2.26 5.30 0.00 3.47 0 0  W  
TMUS 0.14 0.19 0.31 0.48 10 1053  W   170 TMUS 4.15 6.60 6.10 5.37 1 1  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TMUS 7.00 8.00 8.15 9.16 0 16  S   157.5 TMUS 0.27 0.32 0.30 0.20 485 554  S  
TMUS 4.30 5.15 5.15 6.97 14 5797  S   160 TMUS 0.56 0.61 0.61 0.47 672 9189  S  
TMUS 3.10 3.25 3.15 5.01 263 197  S   162.5 TMUS 1.16 1.23 1.21 0.97 1163 775  S  
TMUS 1.69 1.76 1.65 3.38 1311 14099  S   165 TMUS 2.25 2.35 2.30 1.80 168 2702  S  
TMUS 0.78 0.85 0.74 2.11 586 1930  S   167.5 TMUS 3.25 5.05 4.45 2.99 7 54  S  
TMUS 0.28 0.38 0.30 1.22 348 5713  S   170 TMUS 4.80 6.50 6.50 4.56 4 434  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TMUS 5.05 6.10 5.30 8.96 105 341  W   160 TMUS 0.54 0.85 0.76 0.40 255 98  W  
TMUS 2.02 2.40 2.04 5.11 8 3  W   165 TMUS 2.35 2.77 2.53 1.41 30 21  W  
TMUS 0.45 0.60 0.35 2.40 361 47  W   170 TMUS 5.55 6.55 7.30 3.55 1 1  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TMUS 4.70 6.80 4.90 11.48 4 9  W   160 TMUS 0.78 1.19 1.13 0.29 6 19  W  
TMUS 2.16 2.49 2.33 7.40 418 32  W   165 TMUS 2.70 3.10 3.04 0.98 22 14  W  
TMUS 0.46 0.73 0.64 4.16 15 4  W   170 TMUS 5.40 6.90 6.45 2.51 1 0  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TMUS 4.60 6.75 0.00 14.54 0 0  W   160 TMUS 0.98 1.39 1.34 0.17 1 0  W  
TMUS 2.38 3.55 2.60 10.29 3 0  W   165 TMUS 2.81 3.40 3.34 0.60 1 12  W  
TMUS 0.62 1.10 0.85 6.61 1 50  W   170 TMUS 4.95 7.05 0.00 1.59 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TMUS 6.15 6.90 6.05 22.24 5624 51754  S   160 TMUS 1.67 1.77 1.72 0.04 668 18219  S  
TMUS 3.15 3.25 3.20 17.91 720 14244  S   165 TMUS 3.60 3.75 3.80 0.14 444 3546  S  
TMUS 1.30 1.38 1.38 13.77 763 5303  S   170 TMUS 6.35 7.15 8.11 0.43 0 242  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.