$198.00
1.840.94%
At close: Dec 16, 4:00 PM EST
$198.00
N/A
After Hours: 5:41 PM EST
Comments
Loading...
T-Mobile US (NASDAQ:TMUS) Stock, Option Chain
Option chain shows key data for T-Mobile US's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for T-Mobile US.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price61.67Dec 16, 2025
Change
0.310.51%
Bid61.1
Ask65.1
volume22
Intrest22
Strike
135
135
Last Price0.05Dec 10, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price59.02Dec 16, 2025
Change
-
Bid56.55
Ask60.1
volume2
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Last Price51.67Dec 16, 2025
Change
0.230.45%
Bid51.6
Ask55.1
volume22
Intrest22
Strike
145
145
Last Price0.04Dec 16, 2025
Change
-
Bid-
Ask0.4
volume1
Intrest0
Last Price49.02Dec 16, 2025
Change
-
Bid46.55
Ask50.1
volume2
Intrest0
Strike
150
150
Last Price0.09Dec 16, 2025
Change
-
Bid-
Ask0.14
volume1
Intrest0
Last Price-
Change
-
Bid41.65
Ask45.1
volume0
Intrest0
Strike
155
155
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest10
Last Price47.52Nov 24, 2025
Change
-0%
Bid36.2
Ask40.1
volume0
Intrest0
Strike
160
160
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest41
Last Price-
Change
-
Bid31.25
Ask35.1
volume0
Intrest0
Strike
165
165
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest8
Last Price-
Change
-
Bid26.2
Ask30.15
volume0
Intrest0
Strike
170
170
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.26
volume0
Intrest35
Last Price-
Change
-
Bid23.7
Ask27.65
volume0
Intrest0
Strike
172.5
172.5
Last Price0.02Dec 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest18
Last Price42.46Oct 24, 2025
Change
-0%
Bid21.75
Ask25.15
volume0
Intrest0
Strike
175
175
Last Price0.03Dec 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest51
Last Price-
Change
-
Bid19.2
Ask22.65
volume0
Intrest0
Strike
177.5
177.5
Last Price0.01Dec 16, 2025
Change
0.1493.33%
Bid-
Ask0.36
volume2
Intrest2
Last Price-
Change
-
Bid16.65
Ask20.2
volume0
Intrest0
Strike
180
180
Last Price0.07Dec 16, 2025
Change
0.158.82%
Bid0.01
Ask0.1
volume58
Intrest144
Last Price-
Change
-
Bid14.15
Ask17.7
volume0
Intrest0
Strike
182.5
182.5
Last Price0.1Dec 16, 2025
Change
0.019.09%
Bid-
Ask0.2
volume1
Intrest126
Last Price21.62Nov 24, 2025
Change
-0%
Bid11.65
Ask15.25
volume0
Intrest15
Strike
185
185
Last Price0.16Dec 16, 2025
Change
0.0211.11%
Bid0.1
Ask0.19
volume1
Intrest343
Last Price9.15Dec 15, 2025
Change
-0%
Bid9.9
Ask12.8
volume0
Intrest1
Strike
187.5
187.5
Last Price0.17Dec 16, 2025
Change
0.2155.26%
Bid0.14
Ask0.22
volume8
Intrest63
Last Price9.63Dec 16, 2025
Change
1.5419.04%
Bid6.45
Ask10.4
volume5
Intrest25
Strike
190
190
Last Price0.25Dec 16, 2025
Change
0.2953.7%
Bid0.25
Ask0.27
volume28
Intrest632
Last Price7.15Dec 16, 2025
Change
2.141.58%
Bid5.15
Ask6.55
volume2
Intrest13
Strike
192.5
192.5
Last Price0.45Dec 16, 2025
Change
0.4449.44%
Bid0.45
Ask0.64
volume65
Intrest230
Last Price5.3Dec 16, 2025
Change
2.2674.34%
Bid3.95
Ask4.25
volume45
Intrest142
Strike
195
195
Last Price0.77Dec 16, 2025
Change
0.6746.53%
Bid0.82
Ask1
volume170
Intrest585
Last Price3.5Dec 16, 2025
Change
1.7296.63%
Bid2.2
Ask2.67
volume38
Intrest209
Strike
197.5
197.5
Last Price1.74Dec 16, 2025
Change
1.7650.29%
Bid1.55
Ask1.99
volume14
Intrest174
Last Price1.61Dec 16, 2025
Change
0.659.41%
Bid1.1
Ask1.39
volume53
Intrest292
Strike
200
200
Last Price2.65Dec 16, 2025
Change
2.4147.63%
Bid2.95
Ask3.35
volume142
Intrest515
Last Price0.65Dec 16, 2025
Change
0.0814.04%
Bid0.5
Ask0.8
volume127
Intrest136
Strike
202.5
202.5
Last Price4.33Dec 16, 2025
Change
1.3724.04%
Bid4.3
Ask5.45
volume8
Intrest72
Last Price0.28Dec 16, 2025
Change
0.026.67%
Bid0.28
Ask0.47
volume56
Intrest188
Strike
205
205
Last Price6.56Dec 16, 2025
Change
1.720.58%
Bid5.95
Ask8.3
volume1
Intrest319
Last Price0.21Dec 16, 2025
Change
0.0423.53%
Bid0.05
Ask0.26
volume8
Intrest212
Strike
207.5
207.5
Last Price10.35Dec 15, 2025
Change
-0%
Bid7.8
Ask10.8
volume0
Intrest263
Last Price0.12Dec 16, 2025
Change
0.019.09%
Bid0.05
Ask0.14
volume42
Intrest1360
Strike
210
210
Last Price10.95Dec 16, 2025
Change
2.0916.03%
Bid10.05
Ask13.6
volume7
Intrest500
Last Price0.08Dec 16, 2025
Change
0.0111.11%
Bid-
Ask0.26
volume20
Intrest941
Strike
212.5
212.5
Last Price4.9Dec 05, 2025
Change
-0%
Bid12.95
Ask15.4
volume0
Intrest26
Last Price0.05Dec 16, 2025
Change
0.0550%
Bid0.01
Ask0.07
volume2
Intrest629
Strike
215
215
Last Price17.28Dec 10, 2025
Change
-0%
Bid15
Ask18.2
volume0
Intrest2
Last Price0.1Dec 11, 2025
Change
-0%
Bid-
Ask0.22
volume0
Intrest88
Strike
217.5
217.5
Last Price21.09Dec 11, 2025
Change
-0%
Bid17.5
Ask21
volume0
Intrest4
Last Price0.04Dec 16, 2025
Change
0.0120%
Bid0.04
Ask0.05
volume53
Intrest1960
Strike
220
220
Last Price20.89Dec 16, 2025
Change
2.068.98%
Bid20
Ask23.3
volume1
Intrest91
Last Price0.39Dec 12, 2025
Change
-0%
Bid-
Ask0.23
volume0
Intrest132
Strike
222.5
222.5
Last Price17.55Dec 08, 2025
Change
-0%
Bid22.5
Ask26.05
volume0
Intrest0
Last Price0.07Dec 16, 2025
Change
0.0240%
Bid-
Ask0.13
volume13
Intrest224
Strike
225
225
Last Price-
Change
-
Bid25
Ask28.3
volume0
Intrest0
Last Price0.3Dec 09, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest43
Strike
227.5
227.5
Last Price-
Change
-
Bid27.5
Ask30.95
volume0
Intrest0
Last Price0.02Dec 16, 2025
Change
0.0133.33%
Bid-
Ask0.02
volume52
Intrest758
Strike
230
230
Last Price33.8Dec 11, 2025
Change
-0%
Bid30.1
Ask32.85
volume0
Intrest3
Last Price0.32Nov 25, 2025
Change
-0%
Bid-
Ask0.14
volume0
Intrest18
Strike
232.5
232.5
Last Price36.32Dec 11, 2025
Change
-0%
Bid32.5
Ask35.8
volume0
Intrest0
Last Price0.18Dec 04, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest12
Strike
235
235
Last Price-
Change
-
Bid35
Ask38.3
volume0
Intrest0
Last Price0.02Dec 16, 2025
Change
-0%
Bid-
Ask0.04
volume15
Intrest1358
Strike
240
240
Last Price43.78Dec 11, 2025
Change
-0%
Bid40
Ask43.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
245
245
Last Price48.8Dec 11, 2025
Change
-0%
Bid45
Ask48.3
volume0
Intrest0
Last Price0.04Dec 15, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest431
Strike
250
250
Last Price43.4Nov 26, 2025
Change
-0%
Bid50
Ask53.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid55
Ask58.05
volume0
Intrest0
Last Price0.1Dec 15, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest50
Strike
260
260
Last Price-
Change
-
Bid60
Ask63.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid65
Ask68.9
volume0
Intrest0
Last Price0.19Nov 25, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest56
Strike
270
270
Last Price-
Change
-
Bid70
Ask73.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid75
Ask78.9
volume0
Intrest0
Last Price0.08Dec 09, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest27
Strike
280
280
Last Price57.85Oct 22, 2025
Change
-0%
Bid80
Ask83.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid85
Ask88.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid90
Ask93.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid95
Ask98.95
volume0
Intrest0
Last Price0.09Nov 10, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest15
Strike
300
300
Last Price-
Change
-
Bid100
Ask103.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid105
Ask108.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid110
Ask113.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid120
Ask123.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid130
Ask132.9
volume0
Intrest0
Last Price0.02Dec 16, 2025
Change
-
Bid-
Ask2.13
volume2
Intrest0
Strike
340
340
Last Price-
Change
-
Bid140
Ask142.9
volume0
Intrest0
