T-Mobile US
TMUS
158.94
+1.91
+1.22%
T-Mobile US
US · TMUS
#95 by market cap
Listed 1970
158.94
+1.91
+1.22%
Live - 5344 symbols - heartbeat 340s ago
· 2026-10-16 10:30
✦ Today's options flow
Calls lead
7788 4690
■ Call volume■ Put volume
- Call and put volume are fairly close today — no strong directional lean in the options flow.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 13, 2026, 28 days out) implies 37.73% annualized vol near the money — a one-standard-deviation move to roughly $142.33–$175.55 by then.
Options-implied (~68% band), 28d
$142.33now $158.94$175.55
Analyst target range, ~12mo
$200.00avg $235.58$280.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 28 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 16 $160.00 | Call | $0.41 | 1,175 | 1,238 | 71.13% |
| Sep 25 $170.00 | Call | $2.25 | 746 | 467 | 31.10% |
| Oct 9 $152.50 | Put | $0.40 | 613 | 298 | 82.74% |
| Oct 9 $160.00 | Call | $0.10 | 479 | 16 | 77.09% |
| Oct 16 $165.00 | Call | $0.14 | 474 | 965 | 107.93% |
| Oct 9 $150.00 | Put | $0.05 | 466 | 105 | 93.29% |
| Oct 9 $157.50 | Call | $0.30 | 423 | 23 | 74.11% |
| Oct 9 $155.00 | Put | $1.20 | 411 | 63 | 84.12% |
| Oct 16 $170.00 | Put | $13.30 | 363 | 119 | 189.38% |
| Oct 16 $175.00 | Put | $18.30 | 359 | 156 | 239.64% |
Ranked by today's contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.
Full chain, by expiration
Sep 25, 2026 (46 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $66.90 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $61.90 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $56.91 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $51.91 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $46.92 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $41.92 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $36.93 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $31.93 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $26.94 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $21.94 | 0 | 0 | $145.00 | $0.06 | 4 | 17 |
| $17.17 | 2 | 0 | $150.00 | $0.04 | 0 | 0 |
| $14.77 | 2 | 0 | $152.50 | $0.10 | 0 | 35 |
| $13.50 | 36 | 0 | $155.00 | $0.30 | 3 | 46 |
| $11.50 | 1 | 1 | $157.50 | $0.23 | 9 | 76 |
| $7.67 | 0 | 24 | $160.00 | $0.50 | 39 | 178 |
| $4.10 | 19 | 1 | $162.50 | $0.85 | 95 | 142 |
| $5.15 | 230 | 70 | $165.00 | $1.45 | 76 | 215 |
| $3.20 | 161 | 91 | $167.50 | $2.08 | 31 | 95 |
| $2.25 | 746 | 467 | $170.00 | $3.70 | 38 | 150 |
| $1.00 | 144 | 56 | $172.50 | $5.15 | 65 | 31 |
| $0.61 | 176 | 195 | $175.00 | $6.80 | 13 | 209 |
| $0.40 | 200 | 71 | $177.50 | $10.90 | 1 | 127 |
| $0.22 | 68 | 137 | $180.00 | $13.59 | 0 | 34 |
| $0.10 | 3 | 57 | $182.50 | $18.05 | 15 | 19 |
| $0.05 | 33 | 111 | $185.00 | $18.55 | 0 | 1 |
| $0.15 | 0 | 60 | $187.50 | $21.05 | 0 | 0 |
| $0.05 | 1 | 121 | $190.00 | $23.55 | 0 | 0 |
| $0.09 | 0 | 58 | $192.50 | $26.05 | 0 | 0 |
| $0.31 | 1 | 107 | $195.00 | $28.55 | 0 | 0 |
| $0.05 | 0 | 1 | $197.50 | $31.05 | 0 | 0 |
| $0.28 | 1 | 88 | $200.00 | $33.55 | 0 | 0 |
| $0.02 | 0 | 0 | $202.50 | $36.05 | 0 | 0 |
| $0.01 | 0 | 283 | $205.00 | $38.55 | 0 | 0 |
| $0.01 | 0 | 0 | $207.50 | $41.05 | 0 | 0 |
| $0.00 | 0 | 25 | $210.00 | $43.55 | 0 | 0 |
| $0.00 | 0 | 24 | $215.00 | $48.55 | 0 | 0 |
| $0.00 | 0 | 0 | $220.00 | $53.55 | 0 | 0 |
| $0.00 | 0 | 1 | $225.00 | $58.55 | 0 | 0 |
| $0.00 | 0 | 0 | $230.00 | $63.55 | 0 | 0 |
| $0.00 | 0 | 0 | $235.00 | $68.55 | 0 | 0 |
| $0.00 | 0 | 0 | $240.00 | $73.55 | 0 | 0 |
| $0.00 | 0 | 0 | $245.00 | $78.55 | 0 | 0 |
| $0.00 | 0 | 0 | $250.00 | $83.55 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $88.55 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $93.55 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $98.55 | 0 | 0 |
Oct 2, 2026 (48 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $68.18 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $63.18 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $58.18 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $53.19 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $48.19 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $43.19 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $38.19 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $33.19 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $28.19 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $23.19 | 0 | 0 | $140.00 | $0.00 | 0 | 3 |
| $18.19 | 0 | 0 | $145.00 | $0.00 | 0 | 8 |
| $14.20 | 0 | 0 | $149.00 | $0.01 | 0 | 0 |
| $13.21 | 0 | 0 | $150.00 | $0.01 | 0 | 221 |
| $10.73 | 0 | 5 | $152.50 | $0.04 | 0 | 31 |
| $6.50 | 1 | 0 | $155.00 | $0.05 | 1 | 217 |
| $5.97 | 0 | 1 | $157.50 | $0.14 | 22 | 351 |
| $2.20 | 44 | 75 | $160.00 | $0.52 | 53 | 359 |
| $1.00 | 13 | 772 | $162.50 | $1.45 | 160 | 1,156 |
| $0.25 | 82 | 677 | $165.00 | $3.44 | 18 | 297 |
| $0.11 | 180 | 863 | $167.50 | $5.60 | 7 | 45 |
| $0.05 | 65 | 2,518 | $170.00 | $8.17 | 4 | 0 |
| $0.05 | 2 | 224 | $172.50 | $9.44 | 0 | 0 |
| $0.02 | 1 | 259 | $175.00 | $11.92 | 0 | 0 |
| $0.05 | 2 | 383 | $177.50 | $14.42 | 0 | 0 |
| $0.06 | 1 | 166 | $180.00 | $16.92 | 0 | 0 |
| $0.00 | 0 | 20 | $182.50 | $19.42 | 0 | 0 |
| $0.00 | 0 | 25 | $185.00 | $21.92 | 0 | 0 |
| $0.00 | 0 | 31 | $187.50 | $24.42 | 0 | 0 |
| $0.03 | 1 | 224 | $190.00 | $26.92 | 0 | 0 |
| $0.00 | 0 | 1 | $192.50 | $29.42 | 0 | 0 |
| $0.00 | 0 | 43 | $195.00 | $31.92 | 0 | 0 |
| $0.00 | 0 | 0 | $197.50 | $34.42 | 0 | 0 |
| $0.00 | 0 | 48 | $200.00 | $36.92 | 0 | 0 |
| $0.00 | 0 | 2 | $202.50 | $39.42 | 0 | 0 |
| $0.00 | 0 | 30 | $205.00 | $41.92 | 0 | 0 |
| $0.00 | 0 | 0 | $207.50 | $44.42 | 0 | 0 |
| $0.00 | 0 | 2 | $210.00 | $46.92 | 0 | 0 |
| $0.00 | 0 | 21 | $215.00 | $51.92 | 0 | 0 |
| $0.00 | 0 | 0 | $220.00 | $56.92 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $61.92 | 0 | 0 |
| $0.00 | 0 | 0 | $230.00 | $66.92 | 0 | 0 |
| $0.00 | 0 | 0 | $235.00 | $71.92 | 0 | 0 |
| $0.00 | 0 | 0 | $240.00 | $76.92 | 0 | 0 |
| $0.00 | 0 | 0 | $245.00 | $81.92 | 0 | 0 |
| $0.00 | 0 | 0 | $250.00 | $86.92 | 0 | 0 |
| $0.00 | 0 | 30 | $255.00 | $91.92 | 0 | 0 |
| $0.00 | 0 | 78 | $260.00 | $96.92 | 0 | 0 |
| $0.00 | 0 | 116 | $265.00 | $101.92 | 0 | 0 |
Oct 9, 2026 (45 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $76.33 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $71.33 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $66.33 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $61.33 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $56.33 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $51.33 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $46.33 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $41.33 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $36.33 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $31.33 | 0 | 0 | $140.00 | $0.05 | 5 | 15 |
| $26.34 | 0 | 0 | $145.00 | $0.05 | 23 | 6 |
| $23.34 | 0 | 0 | $148.00 | $0.05 | 131 | 0 |
| $22.34 | 0 | 0 | $149.00 | $0.10 | 31 | 0 |
| $5.15 | 9 | 1 | $150.00 | $0.05 | 466 | 105 |
| $2.85 | 100 | 0 | $152.50 | $0.40 | 613 | 298 |
| $1.09 | 262 | 0 | $155.00 | $1.20 | 411 | 63 |
| $0.30 | 423 | 23 | $157.50 | $3.46 | 155 | 120 |
| $0.10 | 479 | 16 | $160.00 | $4.01 | 8 | 427 |
| $0.04 | 7 | 61 | $162.50 | $7.74 | 6 | 184 |
| $0.10 | 9 | 687 | $165.00 | $10.90 | 3 | 110 |
| $0.05 | 13 | 309 | $167.50 | $12.94 | 11 | 120 |
| $0.04 | 3 | 436 | $170.00 | $15.07 | 4 | 81 |
| $0.05 | 1 | 292 | $172.50 | $1.87 | 0 | 0 |
| $0.33 | 0 | 247 | $175.00 | $3.99 | 0 | 22 |
| $0.16 | 0 | 12 | $177.50 | $6.33 | 0 | 0 |
| $0.08 | 0 | 110 | $180.00 | $8.75 | 0 | 0 |
| $0.04 | 0 | 12 | $182.50 | $11.22 | 0 | 0 |
| $0.02 | 0 | 23 | $185.00 | $13.70 | 0 | 0 |
| $0.01 | 1 | 2 | $187.50 | $16.19 | 0 | 0 |
| $0.01 | 0 | 39 | $190.00 | $18.69 | 0 | 0 |
| $0.05 | 3 | 20 | $195.00 | $23.69 | 0 | 0 |
| $0.00 | 0 | 127 | $200.00 | $28.69 | 0 | 0 |
| $0.00 | 0 | 0 | $205.00 | $33.69 | 0 | 0 |
| $0.00 | 0 | 24 | $210.00 | $38.69 | 0 | 0 |
| $0.00 | 0 | 4 | $215.00 | $43.69 | 0 | 0 |
| $0.00 | 0 | 0 | $220.00 | $48.69 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $53.69 | 0 | 0 |
| $0.00 | 0 | 0 | $230.00 | $58.69 | 0 | 0 |
| $0.00 | 0 | 0 | $235.00 | $63.69 | 0 | 0 |
| $0.00 | 0 | 0 | $240.00 | $68.69 | 0 | 0 |
| $0.00 | 0 | 0 | $245.00 | $73.69 | 0 | 0 |
| $0.00 | 0 | 0 | $250.00 | $78.69 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $83.69 | 0 | 0 |
| $0.00 | 0 | 10 | $260.00 | $88.69 | 0 | 0 |
| $0.00 | 0 | 192 | $265.00 | $93.69 | 0 | 0 |
Oct 16, 2026 (53 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $82.86 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $77.86 | 0 | 1 | $80.00 | $0.00 | 0 | 0 |
| $72.86 | 0 | 1 | $85.00 | $0.00 | 0 | 0 |
| $67.87 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $52.87 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $47.87 | 0 | 10 | $110.00 | $0.00 | 0 | 3 |
| $42.87 | 0 | 0 | $115.00 | $0.00 | 0 | 1 |
| $37.88 | 0 | 47 | $120.00 | $0.00 | 0 | 3 |
| $32.88 | 0 | 2 | $125.00 | $0.01 | 0 | 39 |
| $27.89 | 0 | 12 | $130.00 | $0.02 | 0 | 232 |
| $22.90 | 0 | 6 | $135.00 | $0.03 | 5 | 448 |
| $21.91 | 0 | 2 | $136.00 | $0.03 | 0 | 0 |
| $20.66 | 1 | 1 | $137.00 | $0.04 | 0 | 4 |
| $19.73 | 3 | 4 | $138.00 | $0.04 | 0 | 7 |
| $18.99 | 2 | 2 | $139.00 | $0.05 | 0 | 3 |
| $17.93 | 0 | 24 | $140.00 | $0.03 | 3 | 1,753 |
| $16.94 | 0 | 0 | $141.00 | $0.06 | 0 | 4 |
| $15.95 | 0 | 0 | $142.00 | $0.07 | 0 | 5 |
| $14.95 | 0 | 0 | $143.00 | $0.08 | 0 | 71 |
| $13.96 | 0 | 0 | $144.00 | $0.09 | 0 | 9 |
| $12.97 | 0 | 26 | $145.00 | $0.15 | 35 | 1,171 |
| $11.98 | 0 | 0 | $146.00 | $0.15 | 10 | 33 |
| $10.99 | 0 | 11 | $147.00 | $0.07 | 30 | 65 |
| $13.25 | 61 | 329 | $148.00 | $0.05 | 8 | 329 |
| $12.26 | 130 | 195 | $149.00 | $0.02 | 72 | 356 |
| $7.00 | 35 | 972 | $150.00 | $0.20 | 163 | 1,406 |
| $4.91 | 76 | 1,436 | $152.50 | $0.30 | 87 | 391 |
| $2.70 | 190 | 1,461 | $155.00 | $0.74 | 80 | 833 |
| $1.15 | 221 | 563 | $157.50 | $1.51 | 110 | 106 |
| $0.41 | 1,175 | 1,238 | $160.00 | $3.50 | 48 | 364 |
| $0.10 | 158 | 202 | $162.50 | $2.75 | 23 | 1,444 |
| $0.14 | 474 | 965 | $165.00 | $6.10 | 19 | 140 |
| $0.05 | 56 | 101 | $167.50 | $5.50 | 1 | 36 |
| $0.05 | 100 | 1,892 | $170.00 | $13.30 | 363 | 119 |
| $0.02 | 2 | 521 | $172.50 | $14.71 | 0 | 0 |
| $0.02 | 3 | 942 | $175.00 | $18.30 | 359 | 156 |
| $0.21 | 2 | 93 | $177.50 | $19.71 | 0 | 0 |
| $0.05 | 2 | 1,251 | $180.00 | $22.21 | 0 | 5 |
| $0.06 | 7 | 53 | $182.50 | $24.71 | 0 | 0 |
| $0.04 | 7 | 367 | $185.00 | $27.21 | 0 | 2 |
| $0.01 | 1 | 5 | $187.50 | $29.71 | 0 | 0 |
| $0.02 | 3 | 1,648 | $190.00 | $32.21 | 0 | 0 |
| $0.01 | 13 | 10,932 | $195.00 | $32.89 | 24 | 0 |
| $0.05 | 6 | 897 | $200.00 | $42.21 | 0 | 0 |
| $0.00 | 0 | 0 | $205.00 | $47.21 | 0 | 0 |
| $0.00 | 0 | 343 | $210.00 | $52.21 | 0 | 0 |
| $0.00 | 0 | 4 | $215.00 | $57.21 | 0 | 0 |
| $0.00 | 0 | 498 | $220.00 | $62.21 | 0 | 0 |
| $0.00 | 0 | 50 | $230.00 | $72.21 | 0 | 0 |
| $0.00 | 0 | 202 | $240.00 | $82.21 | 0 | 0 |
| $0.00 | 0 | 122 | $250.00 | $92.21 | 0 | 0 |
| $0.00 | 0 | 17 | $260.00 | $102.21 | 0 | 0 |
| $0.00 | 0 | 2 | $270.00 | $112.21 | 0 | 0 |
Oct 23, 2026 (62 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $83.11 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $78.12 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $73.13 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $68.13 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $63.14 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $58.14 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $53.15 | 0 | 0 | $105.00 | $0.01 | 0 | 0 |
| $48.16 | 0 | 0 | $110.00 | $0.01 | 0 | 0 |
| $43.17 | 0 | 0 | $115.00 | $0.02 | 0 | 0 |
| $38.19 | 0 | 0 | $120.00 | $0.03 | 0 | 0 |
| $33.22 | 0 | 0 | $125.00 | $0.05 | 0 | 10 |
| $28.26 | 0 | 1 | $130.00 | $0.09 | 0 | 9 |
| $23.31 | 0 | 10 | $135.00 | $0.16 | 5 | 257 |
| $22.32 | 0 | 8 | $136.00 | $0.15 | 0 | 0 |
| $21.34 | 0 | 4 | $137.00 | $0.16 | 0 | 9 |
| $20.35 | 0 | 3 | $138.00 | $0.17 | 0 | 2 |
| $19.36 | 0 | 5 | $139.00 | $0.19 | 0 | 1 |
| $18.37 | 0 | 51 | $140.00 | $0.21 | 10 | 105 |
| $18.07 | 4 | 10 | $141.00 | $0.21 | 0 | 3 |
| $17.15 | 4 | 7 | $142.00 | $0.22 | 0 | 115 |
| $15.41 | 0 | 7 | $143.00 | $0.23 | 0 | 167 |
| $14.43 | 0 | 3 | $144.00 | $0.26 | 3 | 32 |
| $17.74 | 1 | 8 | $145.00 | $0.28 | 33 | 680 |
| $12.56 | 0 | 0 | $146.00 | $0.30 | 18 | 113 |
| $11.62 | 0 | 16 | $147.00 | $0.33 | 2 | 489 |
| $10.68 | 0 | 7 | $148.00 | $0.64 | 11 | 154 |
| $12.70 | 1 | 25 | $149.00 | $0.10 | 2 | 167 |
| $8.29 | 7 | 214 | $150.00 | $0.78 | 152 | 1,321 |
| $6.80 | 3 | 699 | $152.50 | $1.29 | 35 | 213 |
| $4.30 | 54 | 431 | $155.00 | $2.25 | 42 | 776 |
| $3.00 | 36 | 271 | $157.50 | $2.92 | 14 | 20 |
| $1.95 | 127 | 146 | $160.00 | $3.80 | 5 | 153 |
| $1.00 | 28 | 79 | $162.50 | $6.04 | 5 | 12 |
| $0.65 | 89 | 341 | $165.00 | $6.59 | 4 | 60 |
| $0.60 | 21 | 23 | $167.50 | $6.99 | 3 | 12 |
| $0.44 | 74 | 207 | $170.00 | $13.26 | 6 | 17 |
| $0.35 | 1 | 95 | $172.50 | $14.73 | 0 | 0 |
| $0.15 | 73 | 426 | $175.00 | $17.22 | 0 | 10 |
| $0.19 | 2 | 6 | $177.50 | $19.71 | 0 | 0 |
| $0.15 | 42 | 672 | $180.00 | $22.21 | 0 | 0 |
| $0.10 | 0 | 1 | $182.50 | $24.71 | 0 | 0 |
| $0.09 | 0 | 72 | $185.00 | $27.21 | 0 | 0 |
| $0.07 | 0 | 0 | $187.50 | $29.71 | 0 | 0 |
| $0.06 | 0 | 76 | $190.00 | $32.21 | 0 | 0 |
| $0.05 | 0 | 0 | $192.50 | $34.71 | 0 | 0 |
| $0.04 | 0 | 30 | $195.00 | $37.21 | 0 | 0 |
| $0.04 | 0 | 0 | $197.50 | $39.71 | 0 | 0 |
| $0.03 | 0 | 3 | $200.00 | $42.21 | 0 | 0 |
| $0.03 | 0 | 0 | $202.50 | $44.71 | 0 | 0 |
| $0.02 | 0 | 1 | $205.00 | $47.21 | 0 | 0 |
| $0.02 | 0 | 32 | $210.00 | $52.21 | 0 | 0 |
| $0.01 | 0 | 12 | $215.00 | $57.21 | 0 | 0 |
| $0.01 | 0 | 0 | $220.00 | $62.21 | 0 | 0 |
| $0.01 | 0 | 0 | $225.00 | $67.21 | 0 | 0 |
| $0.01 | 0 | 0 | $230.00 | $72.21 | 0 | 0 |
| $0.00 | 0 | 0 | $235.00 | $77.21 | 0 | 0 |
| $0.00 | 0 | 0 | $240.00 | $82.21 | 0 | 0 |
| $0.00 | 0 | 0 | $245.00 | $87.21 | 0 | 0 |
| $0.00 | 0 | 0 | $250.00 | $92.21 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $97.21 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $102.21 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $107.21 | 0 | 0 |
Oct 30, 2026 (57 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $82.79 | 0 | 0 | $75.00 | $0.01 | 0 | 0 |
| $77.79 | 0 | 0 | $80.00 | $0.03 | 0 | 0 |
| $72.79 | 0 | 0 | $85.00 | $0.07 | 0 | 0 |
| $67.81 | 0 | 0 | $90.00 | $0.10 | 0 | 0 |
| $62.83 | 0 | 0 | $95.00 | $0.14 | 0 | 0 |
| $57.86 | 0 | 1 | $100.00 | $0.18 | 0 | 0 |
| $52.89 | 0 | 0 | $105.00 | $0.22 | 0 | 0 |
| $47.92 | 0 | 0 | $110.00 | $0.25 | 0 | 10 |
| $42.96 | 0 | 0 | $115.00 | $0.29 | 0 | 2 |
| $37.99 | 0 | 1 | $120.00 | $0.33 | 0 | 19 |
| $33.03 | 0 | 2 | $125.00 | $0.37 | 0 | 30 |
| $28.06 | 0 | 18 | $130.00 | $0.15 | 1 | 39 |
| $23.10 | 0 | 24 | $135.00 | $0.32 | 3 | 75 |
| $22.13 | 0 | 2 | $136.00 | $0.35 | 9 | 9 |
| $21.17 | 0 | 1 | $137.00 | $0.51 | 0 | 0 |
| $20.20 | 0 | 0 | $138.00 | $0.55 | 0 | 0 |
| $19.24 | 0 | 0 | $139.00 | $0.59 | 0 | 0 |
| $22.00 | 1 | 53 | $140.00 | $0.70 | 10 | 824 |
| $17.52 | 0 | 0 | $141.00 | $0.88 | 0 | 0 |
| $16.67 | 0 | 0 | $142.00 | $1.03 | 0 | 1 |
| $15.81 | 0 | 0 | $143.00 | $1.05 | 1 | 1 |
| $14.95 | 0 | 0 | $144.00 | $1.08 | 1 | 7 |
| $17.80 | 7 | 19 | $145.00 | $1.31 | 20 | 247 |
| $13.34 | 0 | 0 | $146.00 | $1.71 | 0 | 10 |
| $12.58 | 0 | 0 | $147.00 | $1.52 | 1 | 1 |
| $11.82 | 0 | 0 | $148.00 | $1.18 | 1 | 2 |
| $11.07 | 0 | 0 | $149.00 | $2.44 | 0 | 0 |
| $10.29 | 10 | 204 | $150.00 | $2.19 | 27 | 599 |
| $8.75 | 1 | 5 | $152.50 | $2.60 | 28 | 29 |
| $6.09 | 128 | 394 | $155.00 | $4.24 | 33 | 176 |
| $5.50 | 31 | 44 | $157.50 | $5.48 | 11 | 11 |
| $3.80 | 136 | 377 | $160.00 | $6.59 | 50 | 120 |
| $3.49 | 95 | 268 | $162.50 | $8.14 | 43 | 59 |
| $2.45 | 30 | 384 | $165.00 | $10.23 | 0 | 34 |
| $2.25 | 19 | 54 | $167.50 | $12.09 | 0 | 5 |
| $1.30 | 142 | 417 | $170.00 | $13.97 | 0 | 78 |
| $1.03 | 31 | 29 | $172.50 | $16.12 | 0 | 1 |
| $0.90 | 34 | 246 | $175.00 | $14.97 | 1 | 35 |
| $0.59 | 4 | 4 | $177.50 | $0.00 | 0 | 0 |
| $0.54 | 10 | 1,110 | $180.00 | $19.19 | 7 | 52 |
| $0.20 | 40 | 757 | $185.00 | $27.55 | 0 | 5 |
| $0.20 | 2 | 39 | $190.00 | $32.43 | 0 | 0 |
| $0.04 | 0 | 34 | $195.00 | $39.60 | 1 | 0 |
| $0.02 | 0 | 31 | $200.00 | $44.57 | 1 | 1 |
| $0.01 | 0 | 1 | $205.00 | $47.31 | 0 | 0 |
| $0.00 | 0 | 11 | $210.00 | $52.30 | 0 | 0 |
| $0.00 | 0 | 0 | $215.00 | $57.29 | 0 | 0 |
| $0.00 | 0 | 0 | $220.00 | $62.28 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $67.27 | 0 | 0 |
| $0.00 | 0 | 0 | $230.00 | $72.26 | 0 | 0 |
| $0.00 | 0 | 0 | $235.00 | $77.25 | 0 | 0 |
| $0.00 | 0 | 0 | $240.00 | $82.25 | 0 | 0 |
| $0.00 | 0 | 0 | $245.00 | $87.24 | 0 | 0 |
| $0.00 | 0 | 0 | $250.00 | $92.23 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $97.22 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $102.22 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $107.21 | 0 | 0 |
Nov 6, 2026 (36 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $82.84 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $77.85 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $72.86 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $67.88 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $62.89 | 0 | 0 | $95.00 | $0.01 | 0 | 0 |
| $57.91 | 0 | 0 | $100.00 | $0.02 | 0 | 1 |
| $52.94 | 0 | 0 | $105.00 | $0.03 | 0 | 0 |
| $47.98 | 0 | 0 | $110.00 | $0.06 | 0 | 0 |
| $43.03 | 0 | 0 | $115.00 | $0.10 | 0 | 0 |
| $38.11 | 0 | 0 | $120.00 | $0.16 | 0 | 0 |
| $33.23 | 0 | 1 | $125.00 | $0.20 | 51 | 60 |
| $28.42 | 0 | 1 | $130.00 | $0.45 | 1 | 59 |
| $23.73 | 0 | 0 | $135.00 | $0.57 | 54 | 68 |
| $22.30 | 2 | 80 | $140.00 | $0.70 | 5 | 80 |
| $14.00 | 5 | 21 | $145.00 | $1.08 | 1 | 55 |
| $13.80 | 1 | 205 | $150.00 | $2.50 | 2 | 62 |
| $6.97 | 63 | 415 | $155.00 | $4.75 | 0 | 34 |
| $5.11 | 42 | 97 | $160.00 | $6.65 | 3 | 17 |
| $3.21 | 25 | 127 | $165.00 | $7.40 | 1 | 10 |
| $1.85 | 1 | 58 | $170.00 | $14.33 | 0 | 15 |
| $1.20 | 3 | 20 | $175.00 | $18.22 | 0 | 22 |
| $0.96 | 0 | 56 | $180.00 | $22.95 | 0 | 20 |
| $0.50 | 42 | 85 | $185.00 | $27.69 | 0 | 0 |
| $0.49 | 0 | 15 | $190.00 | $32.51 | 0 | 0 |
| $0.10 | 1 | 3 | $195.00 | $37.39 | 0 | 0 |
| $0.27 | 0 | 4 | $200.00 | $42.31 | 0 | 0 |
| $0.20 | 0 | 0 | $205.00 | $47.26 | 0 | 0 |
| $0.15 | 0 | 0 | $210.00 | $52.23 | 0 | 0 |
| $0.11 | 0 | 1 | $215.00 | $57.21 | 0 | 0 |
| $0.08 | 0 | 0 | $220.00 | $62.21 | 0 | 0 |
| $0.06 | 0 | 0 | $225.00 | $67.21 | 0 | 0 |
| $0.05 | 0 | 0 | $230.00 | $72.21 | 0 | 0 |
| $0.04 | 0 | 0 | $235.00 | $77.21 | 0 | 0 |
| $0.03 | 0 | 0 | $240.00 | $82.21 | 0 | 0 |
| $0.02 | 0 | 0 | $245.00 | $87.21 | 0 | 0 |
| $0.02 | 0 | 0 | $250.00 | $92.21 | 0 | 0 |
Nov 13, 2026 (35 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $83.55 | 0 | 0 | $75.00 | $0.03 | 0 | 1 |
| $78.58 | 0 | 0 | $80.00 | $0.05 | 0 | 0 |
| $73.61 | 0 | 0 | $85.00 | $0.06 | 0 | 0 |
| $68.65 | 0 | 0 | $90.00 | $0.09 | 0 | 0 |
| $63.70 | 0 | 0 | $95.00 | $0.12 | 0 | 0 |
| $58.76 | 0 | 0 | $100.00 | $0.17 | 0 | 1 |
| $53.83 | 0 | 0 | $105.00 | $0.22 | 0 | 0 |
| $48.91 | 0 | 0 | $110.00 | $0.29 | 0 | 0 |
| $44.01 | 0 | 0 | $115.00 | $0.37 | 0 | 4 |
| $39.13 | 0 | 0 | $120.00 | $0.48 | 0 | 0 |
| $34.27 | 0 | 0 | $125.00 | $0.60 | 0 | 4 |
| $29.44 | 0 | 4 | $130.00 | $0.75 | 0 | 7 |
| $24.63 | 0 | 0 | $135.00 | $0.70 | 1 | 26 |
| $20.17 | 0 | 23 | $140.00 | $1.20 | 2 | 33 |
| $15.98 | 0 | 6 | $145.00 | $1.86 | 3 | 32 |
| $12.05 | 2 | 20 | $150.00 | $2.90 | 2 | 21 |
| $9.03 | 0 | 14 | $155.00 | $3.60 | 4 | 16 |
| $5.70 | 14 | 292 | $160.00 | $7.45 | 0 | 7 |
| $3.30 | 27 | 27 | $165.00 | $10.43 | 0 | 4 |
| $2.20 | 10 | 27 | $170.00 | $13.87 | 0 | 5 |
| $1.25 | 3 | 31 | $175.00 | $18.05 | 0 | 0 |
| $0.98 | 0 | 0 | $180.00 | $22.55 | 0 | 0 |
| $0.40 | 4 | 11 | $185.00 | $27.25 | 0 | 0 |
| $0.60 | 1 | 30 | $190.00 | $32.23 | 0 | 0 |
| $0.36 | 0 | 2 | $195.00 | $37.21 | 0 | 0 |
| $0.31 | 0 | 0 | $200.00 | $42.21 | 0 | 0 |
| $0.26 | 0 | 0 | $205.00 | $47.21 | 0 | 0 |
| $0.22 | 0 | 0 | $210.00 | $52.21 | 0 | 0 |
| $0.19 | 0 | 0 | $215.00 | $57.21 | 0 | 0 |
| $0.16 | 0 | 0 | $220.00 | $62.21 | 0 | 0 |
| $0.14 | 0 | 0 | $225.00 | $67.21 | 0 | 0 |
| $0.12 | 0 | 0 | $230.00 | $72.21 | 0 | 0 |
| $0.11 | 0 | 0 | $235.00 | $77.21 | 0 | 0 |
| $0.09 | 0 | 0 | $240.00 | $82.21 | 0 | 0 |
| $0.08 | 0 | 0 | $245.00 | $87.21 | 0 | 0 |
Chain covers the nearest 8 expirations only — where almost all retail volume sits. Data as of 2026-10-16 20:22, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-16 10:30:08 · For reference only, not investment advice and not tailored to your situation.
T-Mobile US discussion 0 comments