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   0.126 0.158 164.57 -0.34
 
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 5.70 7.40 7.76 0.00 0 38  W   157.5 TMUS 0.00 0.05 0.05 0.00 0 221  W  
TMUS 3.45 4.75 4.85 0.00 15 415  W   160 TMUS 0.00 0.03 0.01 0.00 7 611  W  
TMUS 0.72 3.30 2.39 0.00 18 94  W   162.5 TMUS 0.00 0.01 0.01 0.00 10 2244  W  
TMUS 0.00 0.05 0.01 0.00 385 3425  W   165 TMUS 0.11 0.58 0.15 0.00 173 313  W  
TMUS 0.00 0.01 0.01 0.00 200 786  W   167.5 TMUS 0.99 3.90 2.45 0.00 32 32  W  
TMUS 0.00 0.02 0.02 0.00 3 475  W   170 TMUS 4.75 6.40 6.60 0.00 0 0  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 5.65 9.10 7.56 7.31 0 5  W   157.5 TMUS 0.03 0.11 0.08 0.01 33 2761  W  
TMUS 4.55 5.50 5.59 4.90 0 63  W   160 TMUS 0.09 0.13 0.08 0.10 133 812  W  
TMUS 2.52 2.84 3.30 2.78 0 232  W   162.5 TMUS 0.31 0.37 0.34 0.47 126 388  W  
TMUS 0.92 0.98 0.99 1.23 135 1014  W   165 TMUS 1.15 1.24 1.16 1.43 88 414  W  
TMUS 0.18 0.24 0.25 0.40 267 1967  W   167.5 TMUS 2.74 3.10 2.79 3.09 30 36  W  
TMUS 0.03 0.08 0.07 0.09 10 1019  W   170 TMUS 4.30 6.55 4.15 5.28 0 5  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 6.25 9.70 7.89 8.22 0 21  S   157.5 TMUS 0.13 0.17 0.14 0.09 11 572  S  
TMUS 4.95 5.30 5.72 5.93 16 5805  S   160 TMUS 0.28 0.33 0.29 0.28 229 9249  S  
TMUS 2.81 3.20 3.30 3.91 31 958  S   162.5 TMUS 0.69 0.73 0.64 0.75 3 2102  S  
TMUS 1.49 1.56 1.66 2.31 76 16112  S   165 TMUS 1.59 1.66 1.55 1.63 144 4042  S  
TMUS 0.56 0.62 0.67 1.19 107 2393  S   167.5 TMUS 3.15 3.35 2.64 2.99 0 55  S  
TMUS 0.16 0.22 0.21 0.53 50 5570  S   170 TMUS 5.15 5.55 5.50 4.82 1 413  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 3.50 5.70 5.90 7.45 1 405  W   160 TMUS 0.47 0.55 0.48 0.33 0 437  W  
TMUS 1.96 2.07 2.02 3.66 60 100  W   165 TMUS 1.90 2.03 1.84 1.47 81 53  W  
TMUS 0.35 0.58 0.60 1.32 0 365  W   170 TMUS 5.35 7.10 7.30 4.05 0 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 3.60 5.90 4.90 9.46 0 12  W   160 TMUS 0.72 0.80 0.73 0.29 14 476  W  
TMUS 2.17 2.53 2.61 5.45 2 352  W   165 TMUS 2.38 2.52 2.09 1.14 65 53  W  
TMUS 0.51 0.68 0.63 2.55 20 43  W   170 TMUS 5.75 6.05 6.45 3.10 0 1  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 4.10 6.65 5.69 12.00 0 2  W   160 TMUS 0.94 1.03 0.92 0.20 5 13  W  
TMUS 2.39 2.63 3.70 7.79 0 4  W   165 TMUS 2.64 2.85 2.57 0.77 22 14  W  
TMUS 0.66 0.81 1.00 4.39 0 52  W   170 TMUS 5.90 6.20 0.00 2.14 0 0  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TMUS 5.00 8.20 0.00 15.09 0 0  W   160 TMUS 0.97 1.34 0.00 0.12 0 0  W  
TMUS 2.61 2.98 0.00 10.75 0 0  W   165 TMUS 2.53 3.10 0.00 0.45 0 0  W  
TMUS 0.80 1.06 1.06 6.93 2 0  W   170 TMUS 4.50 6.45 0.00 1.31 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 6.25 7.95 6.90 18.72 0 45674  S   160 TMUS 1.34 1.40 1.29 0.06 68 19683  S  
TMUS 3.10 3.20 3.15 14.32 128 14294  S   165 TMUS 3.10 3.25 3.05 0.23 150 4149  S  
TMUS 1.15 1.26 1.25 10.24 691 5680  S   170 TMUS 6.00 6.45 6.10 0.70 12 276  S  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TMUS 9.30 9.55 9.85 60.77 0 453  S   160 TMUS 3.05 3.15 2.94 3.10 13 470  S  
TMUS 6.20 6.30 6.35 57.53 6 701  S   165 TMUS 4.90 5.00 4.74 4.95 15 597  S  
TMUS 3.80 3.90 4.00 54.28 11 879  S   170 TMUS 7.50 9.50 7.40 8.50 0 200  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.