TMUS - Options Database

TMUS

T-MOBILE US INC

$168.18 +1.04%

$168.02 (-0.10%)🌙

as of 09/18 07:07 PM

(9/17 16:01) ◀

Friday, September 18, 2026 (7:07pm)

▶ (9/21 19:07)

◀ 9/18 19:07 ▶

Option Volume

Detail

ℹ

Current (09/18) 13,389

Calls: 10,034 (75%)

Puts: 3,355 (25%)

Prior (09/15) 3,732

Calls: 3,041 (81%)

Puts: 691 (19%)

Current vs Prior +258.76%

Calls: +229.96% (Calls)

Puts: +385.53% (Puts)

Prior 7-Day Total 47,678

Calls: 26,092 (55%)

Puts: 21,586 (45%)

Prior 7-Day Average 6,811

Calls: 3,727 (55%)

Puts: 3,083 (45%)

Current vs Prior 7-Day Avg +96.57%

Calls: +169.19%

Puts: +8.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $5.46M

Calls: $3.53M (65%)

Puts: $1.92M (35%)

Prior (09/15) $3.19M

Calls: $2.38M (75%)

Puts: $802.5K (25%)

Current vs Prior +71.24%

Calls: +48.17%

Puts: +139.78%

Prior 7-Day Total $31.10M

Calls: $17.06M (55%)

Puts: $14.04M (45%)

Prior 7-Day Average $4.44M

Calls: $2.44M (55%)

Puts: $2.01M (45%)

Current vs Prior 7-Day Avg +22.82%

Calls: +44.91%

Puts: -4.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.33

Prior (09/15) 0.23

Current vs Prior +47.15%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -60.36%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18) 93,821

Calls: 68,748 (73%)

Puts: 25,073 (27%)

Prior (09/15) 57,112

Calls: 42,205 (74%)

Puts: 14,907 (26%)

Current vs Prior +64.28%

Prior 7-Day Total 460,569

Calls: 343,148 (75%)

Puts: 117,421 (25%)

Prior 7-Day Average 65,795

Calls: 49,021 (75%)

Puts: 16,774 (25%)

Current vs Prior 7-Day Avg +42.59%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 1.31% | 4.19%1.31% | 9.07%

Prior 3.35% | 4.99%3.35% | 9.17%

Current vs Prior +25.04% | +11.48%-60.98% | -1.12%

Prior 7-Day Avg 3.19% | 4.61%4.32% | 9.05%

Current vs 7-Day Avg +31.33% | +20.53%-69.75% | +0.18%

Prior 7-Day Eod 3.35% | 4.99%3.35% | 9.17%

Current vs 7-Day Eod +25.04% | +11.48%-60.98% | -1.12%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.23% | 25.09%

Calls: 16.95% | 29.89%

Puts: 37.50% | 20.29%

Prior 30.65% | 12.85%

Calls: 12.97% | 12.66%

Puts: 48.33% | 13.04%

Current vs Prior -11.16% | +95.25%

Prior 7-Day Avg 30.65% | 12.85%

Calls: 12.97% | 12.66%

Puts: 48.33% | 13.04%

Current vs 7-Day Avg -11.16% | +95.25%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($3.53M). Elevated premium activity with dollar volume up 71% vs prior. Unusually high activity with volume up 259% vs prior - elevated interest. Volume explosion - 97% above 7-day average (13,389 vs avg 6,811).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 9.6%, best 9.5%)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	4.00	4.40	$4.20	9.5%	72	0.41	506
$190.00	Sep 18	20.50	22.60	$21.55	9.7%	1	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 45 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Sep 18	21.30	25.00	$23.15	16.0%	1	1.00	1
$160.00	Sep 18	7.40	9.50	$8.45	24.9%	1	1.00	29
$150.00	Sep 25	16.80	20.20	$18.50	18.4%	2	1.00	--
$152.50	Sep 25	14.70	17.70	$16.20	18.5%	2	0.95	--
$155.00	Sep 25	12.40	15.30	$13.85	20.9%	36	0.95	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Sep 18	20.50	22.60	$21.55	9.7%	1	0.99	--
$180.00	Sep 18	10.70	13.40	$12.05	22.4%	5	0.99	309
$175.00	Sep 18	5.70	8.10	$6.90	34.8%	14	0.98	207
$182.50	Sep 25	12.60	15.00	$13.80	17.4%	15	0.94	19
$177.50	Sep 25	8.40	11.10	$9.75	27.7%	1	0.91	--

Most actively traded options today. High liquidity = easy entry/exit. 144 active (total vol 10.9K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 16	3.20	3.60	$3.40	11.8%	1.9K	0.34	284
$170.00	Oct 16	5.10	5.70	$5.40	11.1%	864	0.46	670
$170.00	Sep 25	1.85	2.40	$2.13	25.8%	746	0.41	467
$167.50	Sep 18	0.15	1.00	$0.57	149.1%	661	0.72	209
$190.00	Oct 16	0.55	0.90	$0.73	47.9%	582	0.10	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 23	0.70	1.40	$1.05	66.7%	440	0.12	10
$150.00	Oct 30	1.35	2.00	$1.68	38.7%	438	0.15	3
$170.00	Sep 18	0.55	2.70	$1.63	131.9%	205	0.89	2.0K
$165.00	Oct 2	2.10	2.75	$2.42	26.9%	119	0.36	160
$165.00	Sep 18	0.00	0.55	$0.28	196.4%	107	0.16	680

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 683.2%, max 1177.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$172.50	Sep 18	Oct 2	341.1%	26.7%	1177.9%	22	66
$165.00	Sep 18	Oct 30	255.7%	33.6%	660.5%	110	685
$167.50	Sep 18	Oct 2	91.0%	29.2%	211.3%	676	211

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$172.50	Sep 18	Oct 2	341.1%	26.7%	1177.9%	87	522
$165.00	Sep 18	Oct 30	255.7%	33.6%	660.5%	109	690
$167.50	Sep 18	Oct 2	91.0%	29.2%	211.3%	69	292

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 89 found (best R:R 1.70, avg 6.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$170.00	Oct 30	$1.85	$3.15	$1.85	59%	1.70	$166.85
$170.00	$175.00	Oct 23	$1.40	$3.60	$1.40	47%	2.57	$171.40
$172.50	$175.00	Oct 2	$0.15	$2.35	$0.15	32%	15.67	$172.65
$160.00	$165.00	Oct 23	$2.85	$2.15	$2.85	72%	0.75	$162.85
$170.00	$175.00	Oct 9	$1.40	$3.60	$1.40	46%	2.57	$171.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$170.00	Oct 16	$2.40	$2.60	$2.40	66%	1.08	$172.60
$180.00	$165.00	Oct 23	$8.35	$6.65	$8.35	75%	0.80	$171.65
$175.00	$172.50	Oct 2	$1.35	$1.15	$1.35	74%	0.85	$173.65
$180.00	$175.00	Oct 16	$3.25	$1.75	$3.25	77%	0.54	$176.75
$172.50	$170.00	Sep 25	$1.45	$1.05	$1.45	72%	0.72	$171.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 65 found (best R:R 0.72, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$187.50	$190.00	Sep 18	$1.05	$1.05	$1.45	86%	0.72	$188.55
$175.00	$180.00	Oct 23	$1.95	$1.95	$3.05	63%	0.64	$176.95
$175.00	$180.00	Oct 9	$1.55	$1.55	$3.45	68%	0.45	$176.55
$170.00	$172.50	Oct 2	$1.30	$1.30	$1.20	57%	1.08	$171.30
$175.00	$180.00	Oct 30	$2.02	$2.02	$2.98	60%	0.68	$177.02

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$160.00	Oct 23	$2.17	$2.17	$2.83	60%	0.77	$162.83
$160.00	$155.00	Oct 9	$1.08	$1.08	$3.92	76%	0.28	$158.92
$160.00	$155.00	Oct 30	$1.55	$1.55	$3.45	69%	0.45	$158.45
$160.00	$155.00	Oct 16	$1.18	$1.18	$3.82	73%	0.31	$158.82
$165.00	$160.00	Oct 30	$1.95	$1.95	$3.05	59%	0.64	$163.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 0.46% of stock, avg 6.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$167.50	Sep 18	$0.57	$0.20	$0.77	$166.73	$168.27	0.46%
$170.00	Sep 18	$0.08	$1.63	$1.71	$168.29	$171.71	1.02%
$165.00	Sep 18	$3.20	$0.28	$3.48	$161.52	$168.48	2.07%
$172.50	Sep 18	$0.38	$4.15	$4.53	$167.97	$177.03	2.69%
$170.00	Sep 25	$2.13	$3.75	$5.88	$164.12	$175.88	3.50%
$167.50	Sep 25	$3.30	$2.60	$5.90	$161.60	$173.40	3.51%
$165.00	Sep 25	$4.70	$1.50	$6.20	$158.80	$171.20	3.69%
$172.50	Sep 25	$1.20	$5.20	$6.40	$166.10	$178.90	3.81%
$175.00	Sep 18	$0.03	$6.90	$6.93	$168.07	$181.93	4.12%
$162.50	Sep 25	$6.50	$0.85	$7.35	$155.15	$169.85	4.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 0.17% of stock, avg 2.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$170.00	$167.50	Sep 18	$0.08	$0.20	$0.28	$167.22	$170.28
$170.00	$165.00	Sep 18	$0.08	$0.28	$0.36	$164.64	$170.36
$177.50	$157.50	Sep 25	$0.30	$0.25	$0.55	$156.95	$178.05
$182.50	$167.50	Sep 18	$0.25	$0.20	$0.45	$167.05	$182.95
$182.50	$165.00	Sep 18	$0.25	$0.28	$0.53	$164.47	$183.03
$172.50	$167.50	Sep 18	$0.38	$0.20	$0.58	$166.92	$173.08
$172.50	$165.00	Sep 18	$0.38	$0.28	$0.66	$164.34	$173.16
$185.00	$157.50	Sep 25	$0.40	$0.25	$0.65	$156.85	$185.65
$190.00	$150.00	Oct 9	$0.38	$0.43	$0.81	$149.19	$190.81
$177.50	$160.00	Sep 25	$0.30	$0.50	$0.80	$159.20	$178.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 94 found (best R:R 1.08, avg credit $0.99)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
162/165	188/190	Sep 18	$1.30	$1.20	70%	1.08	$163.70	$188.80
150/155	188/190	Sep 18	$1.15	$3.85	82%	0.30	$153.85	$188.65
158/160	178/180	Oct 2	$1.05	$1.45	59%	0.72	$158.95	$178.55
150/152	178/180	Oct 2	$0.68	$1.82	72%	0.37	$151.82	$178.18
158/160	188/190	Oct 2	$0.67	$1.83	72%	0.37	$159.33	$188.17
150/152	188/190	Oct 2	$0.30	$2.20	85%	0.14	$152.20	$187.80
158/160	175/178	Sep 25	$0.70	$1.80	68%	0.39	$159.30	$175.70
152/155	178/180	Oct 2	$0.67	$1.83	70%	0.37	$154.33	$178.17
155/158	175/178	Sep 25	$0.55	$1.95	74%	0.28	$156.95	$175.55
152/155	188/190	Oct 2	$0.29	$2.21	82%	0.13	$154.71	$187.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Oct 9	$0.05	$4.95	30%	99.00
$170.00	$175.00	$180.00	Oct 30	$0.23	$4.77	19%	20.74
$165.00	$170.00	$175.00	Oct 16	$0.55	$4.45	26%	8.09
$155.00	$160.00	$165.00	Oct 16	$0.55	$4.45	25%	8.09
$165.00	$167.50	$170.00	Sep 25	$0.23	$2.27	27%	9.87

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Oct 9	$0.27	$4.73	26%	17.52
$150.00	$155.00	$160.00	Oct 23	$0.13	$4.87	16%	37.46
$167.50	$170.00	$172.50	Oct 2	$0.15	$2.35	22%	15.67
$155.00	$160.00	$165.00	Oct 30	$0.40	$4.60	19%	11.50
$155.00	$160.00	$165.00	Oct 16	$0.57	$4.43	24%	7.77

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 113 found (best net $-2.55, 93 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$157.50	$162.50	1:2	Sep 25	-$1.55	$3.45
$165.00	$170.00	1:2	Oct 9	-$0.85	$4.15
$175.00	$180.00	1:2	Oct 23	-$0.40	$4.60
$175.00	$180.00	1:2	Oct 16	-$0.50	$4.50
$170.00	$175.00	1:2	Oct 9	-$1.30	$3.70

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$180.00	1:2	Sep 18	-$2.55	$7.45
$182.50	$175.00	1:2	Oct 2	-$1.10	$6.40
$190.00	$180.00	1:2	Oct 16	-$4.00	$6.00
$170.00	$165.00	1:2	Oct 9	-$0.76	$4.24
$170.00	$165.00	1:2	Oct 16	-$1.10	$3.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 2.62%, avg 0.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Oct 30	$4.40	0.40	4.1%	2.62%	6.67%	15	47
$170.00	Oct 30	$6.20	0.50	1.1%	3.69%	4.77%	8	8
$180.00	Oct 30	$2.75	0.31	7.0%	1.64%	8.66%	448	24
$185.00	Oct 30	$2.30	0.24	10.0%	1.37%	11.37%	9	4
$175.00	Oct 23	$3.50	0.37	4.1%	2.08%	6.14%	60	19
$170.00	Oct 16	$5.10	0.46	1.1%	3.03%	4.11%	864	670
$175.00	Oct 16	$3.20	0.34	4.1%	1.90%	5.96%	1.9K	284
$190.00	Oct 30	$1.45	0.18	13.0%	0.86%	13.84%	31	4
$170.00	Oct 23	$4.40	0.47	1.1%	2.62%	3.70%	21	--
$195.00	Oct 30	$1.10	0.14	15.9%	0.65%	16.60%	13	25

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 10,034

Total Puts 3,355

Put/Call Ratio 0.33

Net Difference 6,679

Prior's Put/Call Breakdown

Total Calls 3,041

Total Puts 691

Put/Call Ratio 0.23

Net Difference 2,350

Prior 7-Day Put/Call Summary

Total Calls 26,092

Total Puts 21,586

Average Put/Call Ratio 0.84

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card