T-Mobile US
TMUS
148.58
-22.73
-13.27%
T-Mobile US
US · TMUS
#95 by market cap
Listed 1970
148.58
-22.73
-13.27%
Live - 5344 symbols - heartbeat 89s ago
· 2026-10-09 20:02
✦ Today’s options flow
Calls lead
21664 16720
■ 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 6, 2026, 26 days out) implies 44.07% annualized vol near the money — a one-standard-deviation move to roughly $131.10–$166.06 by then.
Options-implied (~68% band), 26d
$131.10now $148.58$166.06
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, 26 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 $140.00 | Put | $0.85 | 3,142 | 99 | 53.68% |
| Oct 16 $155.00 | Call | $1.13 | 2,974 | 10 | 46.28% |
| Oct 16 $150.00 | Call | $2.85 | 2,373 | 6 | 46.92% |
| Oct 16 $160.00 | Call | $0.40 | 1,918 | 44 | 47.26% |
| Oct 16 $150.00 | Put | $4.15 | 1,879 | 967 | 47.53% |
| Oct 16 $145.00 | Put | $1.95 | 1,864 | 251 | 49.60% |
| Oct 16 $152.50 | Call | $1.87 | 1,546 | 0 | 46.90% |
| Oct 16 $165.00 | Call | $0.15 | 1,041 | 700 | 48.02% |
| Oct 16 $157.50 | Call | $0.65 | 921 | 1 | 46.77% |
| Oct 16 $155.00 | Put | $7.25 | 876 | 697 | 46.58% |
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 | |
| $0.00 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $66.45 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $40.58 | 10 | 0 | $110.00 | $0.10 | 1 | 2 |
| $56.47 | 0 | 0 | $115.00 | $0.00 | 0 | 1 |
| $28.20 | 143 | 4 | $120.00 | $0.20 | 3 | 0 |
| $24.30 | 1 | 0 | $125.00 | $0.10 | 37 | 24 |
| $18.47 | 17 | 0 | $130.00 | $0.15 | 150 | 77 |
| $36.53 | 0 | 0 | $135.00 | $0.41 | 661 | 33 |
| $0.00 | 0 | 0 | $136.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $137.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $138.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $139.00 | $0.00 | 0 | 0 |
| $9.60 | 39 | 3 | $140.00 | $0.85 | 3,142 | 99 |
| $0.00 | 0 | 0 | $141.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $142.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $143.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $144.00 | $0.00 | 0 | 0 |
| $5.60 | 98 | 0 | $145.00 | $1.95 | 1,864 | 251 |
| $0.00 | 0 | 0 | $146.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $147.00 | $0.00 | 0 | 0 |
| $3.81 | 715 | 0 | $148.00 | $3.15 | 513 | 0 |
| $3.31 | 462 | 0 | $149.00 | $3.60 | 552 | 3 |
| $2.85 | 2,373 | 6 | $150.00 | $4.15 | 1,879 | 967 |
| $1.87 | 1,546 | 0 | $152.50 | $5.65 | 873 | 61 |
| $1.13 | 2,974 | 10 | $155.00 | $7.25 | 876 | 697 |
| $0.65 | 921 | 1 | $157.50 | $9.85 | 34 | 85 |
| $0.40 | 1,918 | 44 | $160.00 | $12.05 | 183 | 452 |
| $0.25 | 115 | 107 | $162.50 | $13.57 | 24 | 1,449 |
| $0.15 | 1,041 | 700 | $165.00 | $15.55 | 59 | 672 |
| $0.35 | 27 | 88 | $167.50 | $16.15 | 21 | 263 |
| $0.10 | 761 | 1,492 | $170.00 | $20.25 | 28 | 333 |
| $0.12 | 41 | 505 | $172.50 | $3.43 | 0 | 47 |
| $0.07 | 38 | 940 | $175.00 | $25.40 | 16 | 355 |
| $0.10 | 15 | 92 | $177.50 | $6.86 | 0 | 0 |
| $0.05 | 48 | 1,242 | $180.00 | $30.09 | 3 | 212 |
| $0.09 | 5 | 56 | $182.50 | $11.44 | 0 | 2 |
| $0.10 | 8 | 380 | $185.00 | $13.76 | 0 | 27 |
| $0.13 | 1 | 5 | $187.50 | $16.20 | 0 | 0 |
| $0.04 | 0 | 1,651 | $190.00 | $18.69 | 0 | 0 |
| $0.05 | 175 | 11,038 | $195.00 | $23.69 | 0 | 0 |
| $0.05 | 4 | 906 | $200.00 | $28.69 | 0 | 0 |
| $0.00 | 0 | 0 | $205.00 | $33.69 | 0 | 0 |
| $0.00 | 0 | 343 | $210.00 | $38.69 | 0 | 0 |
| $0.00 | 0 | 0 | $215.00 | $43.69 | 0 | 0 |
| $0.00 | 0 | 502 | $220.00 | $48.69 | 0 | 0 |
| $0.00 | 0 | 50 | $230.00 | $58.69 | 0 | 0 |
| $0.00 | 0 | 6 | $240.00 | $68.69 | 0 | 0 |
| $0.00 | 0 | 122 | $250.00 | $78.69 | 0 | 0 |
| $0.00 | 0 | 17 | $260.00 | $88.69 | 0 | 0 |
| $0.00 | 0 | 2 | $270.00 | $98.69 | 0 | 0 |
Oct 23, 2026 (62 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $0.00 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $76.46 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $71.47 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $66.48 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $61.49 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $56.50 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $51.50 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $46.51 | 0 | 0 | $125.00 | $0.49 | 15 | 1 |
| $18.50 | 2 | 0 | $130.00 | $0.01 | 0 | 1 |
| $14.80 | 1 | 4 | $135.00 | $0.70 | 233 | 29 |
| $0.00 | 0 | 0 | $136.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $137.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $138.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $139.00 | $0.00 | 0 | 0 |
| $11.00 | 42 | 0 | $140.00 | $1.42 | 140 | 24 |
| $0.00 | 0 | 0 | $141.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $142.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $143.00 | $0.00 | 0 | 0 |
| $6.90 | 1 | 0 | $144.00 | $2.70 | 47 | 0 |
| $7.20 | 10 | 0 | $145.00 | $3.14 | 258 | 497 |
| $25.63 | 0 | 0 | $146.00 | $2.80 | 109 | 0 |
| $5.20 | 14 | 0 | $147.00 | $3.69 | 489 | 0 |
| $4.93 | 6 | 0 | $148.00 | $4.25 | 81 | 0 |
| $4.39 | 45 | 0 | $149.00 | $4.08 | 55 | 0 |
| $3.92 | 500 | 41 | $150.00 | $4.22 | 219 | 670 |
| $2.70 | 219 | 0 | $152.50 | $5.57 | 120 | 130 |
| $2.15 | 653 | 0 | $155.00 | $8.34 | 42 | 284 |
| $1.60 | 54 | 0 | $157.50 | $9.33 | 6 | 8 |
| $1.00 | 253 | 47 | $160.00 | $12.82 | 37 | 162 |
| $0.65 | 103 | 0 | $162.50 | $0.92 | 0 | 7 |
| $0.50 | 170 | 121 | $165.00 | $14.90 | 24 | 54 |
| $0.30 | 3 | 0 | $167.50 | $2.26 | 0 | 4 |
| $0.28 | 101 | 199 | $170.00 | $19.70 | 3 | 13 |
| $0.24 | 5 | 40 | $172.50 | $4.78 | 0 | 0 |
| $0.16 | 124 | 455 | $175.00 | $20.70 | 2 | 660 |
| $0.10 | 5 | 4 | $177.50 | $7.42 | 0 | 0 |
| $0.15 | 109 | 750 | $180.00 | $9.61 | 0 | 4 |
| $0.83 | 0 | 1 | $182.50 | $11.81 | 0 | 0 |
| $0.25 | 1 | 73 | $185.00 | $30.30 | 8 | 9 |
| $0.41 | 0 | 0 | $187.50 | $16.41 | 0 | 0 |
| $0.28 | 0 | 77 | $190.00 | $18.80 | 0 | 0 |
| $0.18 | 0 | 0 | $192.50 | $21.24 | 0 | 0 |
| $0.12 | 0 | 31 | $195.00 | $23.70 | 0 | 0 |
| $0.08 | 0 | 0 | $197.50 | $26.19 | 0 | 0 |
| $0.05 | 0 | 3 | $200.00 | $28.69 | 0 | 0 |
| $0.03 | 0 | 0 | $202.50 | $31.19 | 0 | 0 |
| $0.02 | 0 | 1 | $205.00 | $33.69 | 0 | 0 |
| $0.01 | 0 | 32 | $210.00 | $38.69 | 0 | 0 |
| $0.00 | 0 | 11 | $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 | 0 | $260.00 | $88.69 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $93.69 | 0 | 0 |
Oct 30, 2026 (56 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $0.00 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $76.75 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $71.77 | 0 | 1 | $100.00 | $0.00 | 0 | 0 |
| $66.78 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $61.79 | 0 | 0 | $110.00 | $0.00 | 0 | 10 |
| $56.80 | 0 | 0 | $115.00 | $0.11 | 2 | 0 |
| $51.82 | 0 | 1 | $120.00 | $0.50 | 9 | 11 |
| $46.84 | 0 | 2 | $125.00 | $0.35 | 1 | 0 |
| $21.40 | 18 | 0 | $130.00 | $1.00 | 45 | 0 |
| $15.70 | 5 | 0 | $135.00 | $1.64 | 75 | 9 |
| $0.00 | 0 | 0 | $136.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $137.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $138.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $139.00 | $0.00 | 0 | 0 |
| $11.50 | 37 | 0 | $140.00 | $2.86 | 298 | 17 |
| $0.00 | 0 | 0 | $141.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $142.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $143.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $144.00 | $0.00 | 0 | 0 |
| $8.50 | 41 | 0 | $145.00 | $4.61 | 274 | 49 |
| $0.00 | 0 | 0 | $146.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $147.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $148.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $149.00 | $0.00 | 0 | 0 |
| $5.60 | 367 | 5 | $150.00 | $7.20 | 179 | 422 |
| $0.00 | 0 | 0 | $152.50 | $0.00 | 0 | 0 |
| $4.00 | 247 | 1 | $155.00 | $9.42 | 75 | 152 |
| $0.00 | 0 | 0 | $157.50 | $0.00 | 0 | 0 |
| $2.40 | 290 | 8 | $160.00 | $11.90 | 20 | 75 |
| $0.00 | 0 | 0 | $162.50 | $0.00 | 0 | 0 |
| $1.78 | 290 | 84 | $165.00 | $16.82 | 15 | 32 |
| $0.00 | 0 | 0 | $167.50 | $0.00 | 0 | 0 |
| $1.10 | 91 | 85 | $170.00 | $17.28 | 23 | 13 |
| $0.00 | 0 | 0 | $172.50 | $0.00 | 0 | 0 |
| $0.55 | 30 | 237 | $175.00 | $22.02 | 31 | 47 |
| $0.60 | 32 | 1,118 | $180.00 | $30.53 | 11 | 81 |
| $0.34 | 15 | 758 | $185.00 | $35.38 | 1 | 6 |
| $0.20 | 14 | 45 | $190.00 | $19.51 | 0 | 0 |
| $0.15 | 4 | 34 | $195.00 | $24.05 | 0 | 0 |
| $0.55 | 9 | 23 | $200.00 | $28.85 | 0 | 0 |
| $0.36 | 0 | 1 | $205.00 | $33.75 | 0 | 0 |
| $0.25 | 0 | 11 | $210.00 | $38.70 | 0 | 0 |
| $0.17 | 0 | 0 | $215.00 | $43.69 | 0 | 0 |
| $0.12 | 0 | 0 | $220.00 | $48.69 | 0 | 0 |
| $0.08 | 0 | 0 | $225.00 | $53.69 | 0 | 0 |
| $0.06 | 0 | 0 | $230.00 | $58.69 | 0 | 0 |
| $0.04 | 0 | 0 | $235.00 | $63.69 | 0 | 0 |
| $0.03 | 0 | 0 | $240.00 | $68.69 | 0 | 0 |
| $0.02 | 0 | 0 | $245.00 | $73.69 | 0 | 0 |
| $0.02 | 0 | 0 | $250.00 | $78.69 | 0 | 0 |
| $0.01 | 0 | 0 | $255.00 | $83.69 | 0 | 0 |
| $0.01 | 0 | 0 | $260.00 | $88.69 | 0 | 0 |
| $0.01 | 0 | 0 | $265.00 | $93.69 | 0 | 0 |
Nov 6, 2026 (36 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $0.00 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $76.41 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $71.43 | 0 | 0 | $100.00 | $0.21 | 1 | 0 |
| $66.45 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $61.46 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $56.48 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $51.50 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $24.80 | 1 | 0 | $125.00 | $0.65 | 14 | 0 |
| $20.50 | 1 | 0 | $130.00 | $1.47 | 24 | 0 |
| $36.62 | 0 | 0 | $135.00 | $1.98 | 58 | 0 |
| $13.01 | 16 | 0 | $140.00 | $3.67 | 34 | 6 |
| $9.90 | 22 | 0 | $145.00 | $5.08 | 66 | 4 |
| $6.70 | 202 | 0 | $150.00 | $7.40 | 93 | 29 |
| $4.67 | 273 | 40 | $155.00 | $6.20 | 3 | 31 |
| $3.30 | 128 | 2 | $160.00 | $12.40 | 7 | 15 |
| $2.17 | 15 | 22 | $165.00 | $4.18 | 0 | 9 |
| $1.20 | 26 | 10 | $170.00 | $21.23 | 12 | 15 |
| $1.40 | 1 | 13 | $175.00 | $25.90 | 21 | 1 |
| $1.39 | 3 | 51 | $180.00 | $11.97 | 0 | 20 |
| $0.30 | 36 | 17 | $185.00 | $15.35 | 0 | 0 |
| $0.25 | 4 | 13 | $190.00 | $19.87 | 0 | 0 |
| $1.00 | 0 | 0 | $195.00 | $24.40 | 0 | 0 |
| $0.67 | 0 | 4 | $200.00 | $29.10 | 0 | 0 |
| $0.45 | 0 | 0 | $205.00 | $33.90 | 0 | 0 |
| $0.30 | 0 | 0 | $210.00 | $38.78 | 0 | 0 |
| $0.20 | 0 | 1 | $215.00 | $43.72 | 0 | 0 |
| $0.14 | 0 | 0 | $220.00 | $48.69 | 0 | 0 |
| $0.73 | 3 | 0 | $225.00 | $53.69 | 0 | 0 |
| $0.06 | 0 | 0 | $230.00 | $58.69 | 0 | 0 |
| $0.04 | 0 | 0 | $235.00 | $63.69 | 0 | 0 |
| $0.03 | 0 | 0 | $240.00 | $68.69 | 0 | 0 |
| $0.02 | 0 | 0 | $245.00 | $73.69 | 0 | 0 |
| $0.01 | 0 | 0 | $250.00 | $78.69 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-11 22:19, 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 2026-10-09 20:02:34 · For reference only, not investment advice and not tailored to your situation.
T-Mobile US discussion 0 comments