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   0.243 0.137 175.99 0.88
 
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 5.20 7.35 5.50 0.00 7 391  W   170 TMUS 0.00 0.18 0.02 0.00 127 1064  W  
TMUS 0.44 2.40 0.62 0.00 108 874  W   175 TMUS 0.00 0.28 0.17 0.00 356 3328  W  
TMUS 0.01 0.50 0.02 0.00 37 805  W   180 TMUS 2.47 5.05 4.68 0.00 6 436  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 5.70 7.25 5.75 6.26 32 8419  S   170 TMUS 0.72 0.88 0.83 0.02 572 2775  S  
TMUS 4.60 5.05 4.17 3.90 20 1074  S   172.5 TMUS 1.04 1.34 1.14 0.17 196 3015  S  
TMUS 3.05 3.30 3.00 1.95 263 5682  S   175 TMUS 1.84 2.04 2.00 0.71 512 5097  S  
TMUS 1.78 2.18 2.00 0.71 241 6443  S   177.5 TMUS 3.00 3.35 3.27 1.97 34 3030  S  
TMUS 1.10 1.20 1.07 0.18 104 3376  S   180 TMUS 3.95 5.50 5.33 3.93 4 2109  S  
TMUS 0.65 0.99 0.54 0.03 7 1836  S   182.5 TMUS 6.25 7.95 8.00 6.28 0 1002  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TMUS 7.15 9.00 6.80 7.24 1 20  Q   170 TMUS 0.92 1.48 1.42 0.11 19 1671  Q  
TMUS 3.85 6.05 5.17 5.00 3 6  Q   172.5 TMUS 1.29 2.01 1.99 0.35 4 28  Q  
TMUS 3.85 4.20 3.95 3.10 16 414  Q   175 TMUS 2.52 2.92 3.00 0.93 0 788  Q  
TMUS 2.57 3.00 2.60 1.67 6 301  Q   177.5 TMUS 3.65 4.00 4.10 1.98 1 31  Q  
TMUS 1.61 1.91 1.50 0.77 4 662  Q   180 TMUS 4.85 5.85 5.86 3.56 4 3013  Q  
TMUS 0.94 1.41 0.81 0.29 0 25  Q   182.5 TMUS 5.85 8.90 0.00 5.57 0 0  Q  
 
2024-07-05 - Calls 2024-07-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TMUS 6.25 8.45 7.35 8.83 150 359  W   170 TMUS 1.29 1.91 1.70 0.14 54 3016  W  
TMUS 4.40 5.10 4.25 4.61 189 138  W   175 TMUS 2.72 3.35 3.35 0.84 24 2553  W  
TMUS 2.14 2.55 2.40 1.74 202 137  W   180 TMUS 5.55 6.05 7.98 2.89 0 2035  W  
 
2024-07-12 - Calls 2024-07-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TMUS 7.75 8.85 7.80 10.99 2 7  W   170 TMUS 1.41 2.05 2.36 0.11 0 448  W  
TMUS 5.10 5.35 4.75 6.63 20 61  W   175 TMUS 3.05 3.60 4.40 0.61 0 961  W  
TMUS 2.45 2.90 2.50 3.24 13 45  W   180 TMUS 5.85 6.35 8.65 2.08 0 12  W  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TMUS 8.35 9.30 8.00 13.75 16 1612  S   170 TMUS 2.09 2.34 2.27 0.07 491 3682  S  
TMUS 5.35 5.75 5.30 9.27 180 5700  S   175 TMUS 3.55 3.95 3.80 0.37 280 4618  S  
TMUS 3.10 3.25 3.05 5.43 221 3451  S   180 TMUS 6.25 6.50 7.30 1.30 57 2263  S  
 
2024-07-26 - Calls 2024-07-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TMUS 9.15 9.90 7.00 17.08 0 5  W   170 TMUS 2.27 2.82 2.65 0.04 8 285  W  
TMUS 4.25 6.40 5.45 12.56 1 21  W   175 TMUS 2.99 4.50 4.40 0.19 2 4  W  
TMUS 2.90 4.05 3.40 8.40 6 4  W   180 TMUS 6.20 7.00 6.83 0.70 2 2  W  
 
2024-08-02 - Calls 2024-08-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TMUS 9.50 11.00 0.00 20.97 0 0  W   170 TMUS 2.86 3.75 3.55 0.01 0 26  W  
TMUS 6.45 7.60 6.25 16.48 0 8  W   175 TMUS 4.40 5.55 5.04 0.08 4 4  W  
TMUS 4.05 5.10 4.15 12.15 0 32  W   180 TMUS 6.75 7.90 0.00 0.31 0 0  W  
 
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 9.90 11.55 10.25 30.22 87 1333  S   170 TMUS 3.60 3.95 3.90 0.00 55 1198  S  
TMUS 7.85 8.15 7.65 25.94 11 1906  S   175 TMUS 5.35 5.70 5.95 0.01 185 1020  S  
TMUS 5.30 5.55 4.90 21.68 51 1698  S   180 TMUS 7.80 8.05 8.10 0.03 39 324  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.