$187.61
6.133.38%
In chiusura: Jul 10, 5:00 PM EST
$188.00
0.390.21%
Post-mercato: 7:28 PM EST
T-Mobile US Inc Catena di Opzioni
TMUSNASDAQ
T-Mobile US (NASDAQ:TMUS) Azioni, Catena di opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di T-Mobile US a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per T-Mobile US..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid80.6
Ask84.5
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price70.5Jul 08, 2026
Change
-0%
Bid75.6
Ask79.5
volume0
Intrest3
Strike
110
110
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid70.7
Ask74.4
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid65.7
Ask69.4
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid60.7
Ask64.2
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid55.7
Ask59.2
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid50.7
Ask53.5
volume0
Intrest0
Strike
135
135
Last Price0.58Jun 26, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price46.34Jul 10, 2026
Change
15.9452.43%
Bid45.7
Ask48.8
volume3
Intrest3
Strike
140
140
Last Price0.68Jun 26, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest8
Last Price-
Change
-
Bid40.7
Ask43.4
volume0
Intrest0
Strike
145
145
Last Price0.06Jul 07, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest34
Last Price18.76Jun 30, 2026
Change
-0%
Bid35.7
Ask38.1
volume0
Intrest2
Strike
150
150
Last Price0.05Jul 10, 2026
Change
0.0116.67%
Bid-
Ask0.15
volume10
Intrest95
Last Price-
Change
-
Bid30.8
Ask33.9
volume0
Intrest0
Strike
155
155
Last Price0.05Jul 10, 2026
Change
0.1270.59%
Bid0.05
Ask0.1
volume34
Intrest272
Last Price-
Change
-
Bid28.2
Ask30.9
volume0
Intrest0
Strike
157.5
157.5
Last Price0.17Jul 10, 2026
Change
0.0315%
Bid-
Ask0.2
volume1
Intrest101
Last Price-
Change
-
Bid25.7
Ask28.1
volume0
Intrest0
Strike
160
160
Last Price0.05Jul 10, 2026
Change
0.0861.54%
Bid0.05
Ask0.8
volume26
Intrest351
Last Price-
Change
-
Bid23.3
Ask25.6
volume0
Intrest0
Strike
162.5
162.5
Last Price0.25Jul 09, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest468
Last Price15Jul 06, 2026
Change
-0%
Bid20.8
Ask23.3
volume0
Intrest122
Strike
165
165
Last Price0.12Jul 10, 2026
Change
0.145.45%
Bid-
Ask0.2
volume6
Intrest809
Last Price18.31Jul 10, 2026
Change
3.6916.77%
Bid18.3
Ask20.9
volume6
Intrest11
Strike
167.5
167.5
Last Price0.44Jul 09, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest22
Last Price15.85Jul 10, 2026
Change
5.1948.69%
Bid15.8
Ask18.6
volume6
Intrest215
Strike
170
170
Last Price0.05Jul 10, 2026
Change
0.5291.23%
Bid0.05
Ask0.3
volume27
Intrest1183
Last Price13.42Jul 10, 2026
Change
4.8857.14%
Bid13.4
Ask16.1
volume2
Intrest1153
Strike
172.5
172.5
Last Price0.35Jul 10, 2026
Change
0.4556.25%
Bid-
Ask0.5
volume2
Intrest108
Last Price11.4Jul 10, 2026
Change
4.3862.39%
Bid11.6
Ask13.8
volume6
Intrest471
Strike
175
175
Last Price0.37Jul 10, 2026
Change
0.8870.4%
Bid0.2
Ask0.55
volume28
Intrest705
Last Price9.5Jul 10, 2026
Change
4.5491.53%
Bid9.3
Ask12
volume7
Intrest56
Strike
177.5
177.5
Last Price0.7Jul 10, 2026
Change
1.466.67%
Bid0.4
Ask0.75
volume16
Intrest231
Last Price8Jul 10, 2026
Change
4.1105.13%
Bid7
Ask9.4
volume11
Intrest1125
Strike
180
180
Last Price0.78Jul 10, 2026
Change
2.3475%
Bid0.65
Ask0.9
volume13
Intrest1015
Last Price5.6Jul 10, 2026
Change
2.88105.88%
Bid5.3
Ask7
volume74
Intrest621
Strike
182.5
182.5
Last Price1.2Jul 10, 2026
Change
3.473.91%
Bid1.1
Ask1.45
volume17
Intrest185
Last Price4.65Jul 10, 2026
Change
2.95173.53%
Bid4.4
Ask4.8
volume111
Intrest466
Strike
185
185
Last Price1.92Jul 10, 2026
Change
3.7366.02%
Bid1.8
Ask2.5
volume18
Intrest583
Last Price2.96Jul 10, 2026
Change
1.76146.67%
Bid3
Ask3.3
volume26
Intrest99
Strike
187.5
187.5
Last Price4Jul 07, 2026
Change
-0%
Bid2.6
Ask3.4
volume0
Intrest10
Last Price2.1Jul 10, 2026
Change
1.25147.06%
Bid1.9
Ask2.25
volume171
Intrest2749
Strike
190
190
Last Price8.07Jul 10, 2026
Change
1.9732.3%
Bid4.2
Ask4.6
volume1
Intrest2207
Last Price1.15Jul 10, 2026
Change
0.71161.36%
Bid1.15
Ask1.45
volume98
Intrest125
Strike
192.5
192.5
Last Price11.5Jun 23, 2026
Change
-0%
Bid4.8
Ask7.4
volume0
Intrest4
Last Price0.65Jul 10, 2026
Change
0.35116.67%
Bid0.7
Ask0.85
volume34
Intrest2856
Strike
195
195
Last Price20.24Jun 29, 2026
Change
-0%
Bid7.4
Ask9.4
volume0
Intrest46
Last Price0.4Jul 10, 2026
Change
0.036.98%
Bid0.25
Ask0.5
volume15
Intrest122
Strike
197.5
197.5
Last Price15.5Jun 23, 2026
Change
-0%
Bid9.4
Ask11.6
volume0
Intrest4
Last Price0.21Jul 10, 2026
Change
0.015%
Bid0.25
Ask0.3
volume104
Intrest4775
Strike
200
200
Last Price31.55Jun 30, 2026
Change
-0%
Bid11.3
Ask14
volume0
Intrest0
Last Price0.17Jul 10, 2026
Change
0.0654.55%
Bid0.1
Ask0.7
volume2
Intrest6
Strike
202.5
202.5
Last Price-
Change
-
Bid13.5
Ask17
volume0
Intrest0
Last Price0.14Jul 10, 2026
Change
0.08133.33%
Bid0.05
Ask0.15
volume5
Intrest22
Strike
205
205
Last Price23.16Jun 26, 2026
Change
-0%
Bid15.6
Ask19.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
207.5
207.5
Last Price-
Change
-
Bid18.4
Ask21.9
volume0
Intrest0
Last Price0.05Jul 10, 2026
Change
0.0116.67%
Bid-
Ask0.7
volume1
Intrest1387
Strike
210
210
Last Price31.1Jun 09, 2026
Change
-0%
Bid21.2
Ask24.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
212.5
212.5
Last Price-
Change
-
Bid23.4
Ask26.9
volume0
Intrest0
Last Price0.05Jun 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Strike
215
215
Last Price-
Change
-
Bid25.5
Ask29.4
volume0
Intrest0
Last Price0.11Jul 07, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest372
Strike
220
220
Last Price-
Change
-
Bid30.5
Ask34.4
volume0
Intrest0
Last Price0.05Jul 10, 2026
Change
0.280%
Bid-
Ask0.6
volume1
Intrest6
Strike
225
225
Last Price-
Change
-
Bid35.8
Ask39.4
volume0
Intrest0
Last Price0.11Jun 22, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest52
Strike
230
230
Last Price-
Change
-
Bid40.7
Ask44.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid45.5
Ask49.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
240
240
Last Price68.01Jul 01, 2026
Change
-0%
Bid50.5
Ask54.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid55.5
Ask59.4
volume0
Intrest0
Last Price0.05Jun 29, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
250
250
Last Price-
Change
-
Bid60.5
Ask64.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
255
255
Last Price73.65Jun 25, 2026
Change
-0%
Bid65.5
Ask69.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid70.5
Ask74.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid75.5
Ask79.4
volume0
Intrest0
Last Price0.19Jun 23, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
270
270
Last Price-
Change
-
Bid80.5
Ask84.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid90.5
Ask94.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid100.5
Ask104.4
volume0
Intrest0