TMUS - Options Database

TMUS

T-MOBILE US INC

$165.27 -1.73%

$165.65 (+0.23%)🌙

as of 09/21 07:07 PM

(9/18 19:07) ◀

Monday, September 21, 2026 (7:07pm)

▶

◀ 9/21 19:07

Option Volume

Detail

ℹ

Current (09/21) 10,968

Calls: 8,222 (75%)

Puts: 2,746 (25%)

Prior (09/18) 13,389

Calls: 10,034 (75%)

Puts: 3,355 (25%)

Current vs Prior -18.08%

Calls: -18.06% (Calls)

Puts: -18.15% (Puts)

Prior 7-Day Total 54,006

Calls: 31,049 (57%)

Puts: 22,957 (43%)

Prior 7-Day Average 7,715

Calls: 4,435 (57%)

Puts: 3,279 (43%)

Current vs Prior 7-Day Avg +42.16%

Calls: +85.37%

Puts: -16.27%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21) $5.37M

Calls: $3.40M (63%)

Puts: $1.97M (37%)

Prior (09/18) $5.46M

Calls: $3.53M (65%)

Puts: $1.92M (35%)

Current vs Prior -1.59%

Calls: -3.76%

Puts: +2.40%

Prior 7-Day Total $32.48M

Calls: $18.72M (58%)

Puts: $13.76M (42%)

Prior 7-Day Average $4.64M

Calls: $2.67M (58%)

Puts: $1.97M (42%)

Current vs Prior 7-Day Avg +15.75%

Calls: +27.14%

Puts: +0.25%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 0.33

Prior (09/18) 0.33

Current vs Prior -0.11%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -60.03%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21) 87,350

Calls: 56,925 (65%)

Puts: 30,425 (35%)

Prior (09/18) 93,821

Calls: 68,748 (73%)

Puts: 25,073 (27%)

Current vs Prior -6.90%

Prior 7-Day Total 493,282

Calls: 366,441 (74%)

Puts: 126,841 (26%)

Prior 7-Day Average 70,468

Calls: 52,348 (74%)

Puts: 18,120 (26%)

Current vs Prior 7-Day Avg +23.96%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 3.75% | 5.35%7.74% | 12.86%

Prior 4.19% | 5.56%1.31% | 9.07%

Current vs Prior -10.51% | -3.68%+492.07% | +41.80%

Prior 7-Day Avg 3.53% | 4.87%3.84% | 9.10%

Current vs 7-Day Avg +6.34% | +9.93%+101.49% | +41.34%

Prior 7-Day Eod 4.19% | 5.56%1.31% | 9.07%

Current vs 7-Day Eod -10.51% | -3.68%+492.07% | +41.80%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.23% | 25.09%

Calls: 16.95% | 29.89%

Puts: 37.50% | 20.29%

Prior 27.23% | 25.09%

Calls: 16.95% | 29.89%

Puts: 37.50% | 20.29%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 30.16% | 14.60%

Calls: 13.54% | 15.12%

Puts: 46.78% | 14.08%

Current vs 7-Day Avg -9.72% | +71.87%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($3.40M). Extreme bullish P/C ratio of 0.33 - heavy call buying (8,222 calls vs 2,746 puts). Call-heavy open interest (56,925 calls vs 30,425 puts) suggests bullish positioning.

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 1 of results (avg 7.1%, best 7.1%)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	14.90	16.00	$15.45	7.1%	31	0.83	306

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.88, cheapest $0.88)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Sep 25	0.80	0.95	$0.88	17.0%	191	0.25	526

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 40 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 23	29.20	33.20	$31.20	12.8%	2	0.97	--
$155.00	Sep 25	8.60	12.60	$10.60	37.7%	17	0.94	16
$150.00	Oct 16	15.30	18.60	$16.95	19.5%	2	0.91	7
$150.00	Oct 23	15.80	19.20	$17.50	19.4%	80	0.86	--
$160.00	Sep 25	4.80	8.10	$6.45	51.2%	37	0.84	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 25	13.30	16.00	$14.65	18.4%	2	1.00	34
$182.50	Sep 25	15.20	19.00	$17.10	22.2%	2	1.00	4
$195.00	Oct 16	27.80	31.40	$29.60	12.2%	2	1.00	--
$177.50	Sep 25	10.30	13.90	$12.10	29.8%	1	0.99	--
$175.00	Sep 25	8.60	11.10	$9.85	25.4%	2	0.94	210

Most actively traded options today. High liquidity = easy entry/exit. 133 active (total vol 8.4K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 2	1.75	2.35	$2.05	29.3%	1.9K	0.32	109
$170.00	Oct 16	3.30	4.20	$3.75	24.0%	425	0.40	1.5K
$175.00	Oct 16	1.90	2.45	$2.17	25.3%	425	0.27	1.8K
$165.00	Oct 16	5.60	6.20	$5.90	10.2%	375	0.54	43
$180.00	Oct 16	1.00	1.75	$1.38	54.3%	336	0.18	989

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Sep 25	1.60	2.35	$1.98	37.9%	272	0.45	244
$160.00	Sep 25	0.25	0.80	$0.53	103.8%	238	0.17	212
$152.50	Oct 9	0.45	1.05	$0.75	80.0%	213	0.12	--
$157.50	Sep 25	0.20	0.50	$0.35	85.7%	145	0.11	85
$150.00	Oct 16	0.35	0.85	$0.60	83.3%	112	0.10	160

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 13.0%, max 14.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.50	Sep 25	Oct 16	36.1%	31.4%	14.8%	205	133
$162.50	Sep 25	Oct 16	34.4%	30.9%	11.2%	23	19

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.50	Sep 25	Oct 16	36.1%	31.4%	14.8%	12	102
$162.50	Sep 25	Oct 16	34.4%	30.9%	11.2%	89	169

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 85 found (best R:R 1.04, avg 6.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$165.00	Oct 30	$2.45	$2.55	$2.45	64%	1.04	$162.45
$180.00	$185.00	Oct 30	$0.64	$4.36	$0.64	27%	6.81	$180.64
$175.00	$180.00	Oct 30	$0.98	$4.02	$0.98	34%	4.10	$175.98
$165.00	$167.50	Oct 2	$0.65	$1.85	$0.65	50%	2.85	$165.65
$177.50	$180.00	Oct 16	$0.15	$2.35	$0.15	21%	15.67	$177.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$167.50	Oct 16	$1.00	$1.50	$1.00	61%	1.50	$169.00
$175.00	$170.00	Oct 16	$3.10	$1.90	$3.10	74%	0.61	$171.90
$160.00	$157.50	Oct 9	$0.43	$2.07	$0.43	30%	4.81	$159.57
$170.00	$167.50	Oct 2	$1.40	$1.10	$1.40	68%	0.79	$168.60
$165.00	$162.50	Oct 16	$0.85	$1.65	$0.85	46%	1.94	$164.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 68 found (best R:R 0.60, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$190.00	Oct 30	$1.20	$1.20	$3.80	78%	0.32	$186.20
$172.50	$175.00	Oct 16	$0.98	$0.98	$1.52	66%	0.64	$173.48
$170.00	$172.50	Oct 2	$0.82	$0.82	$1.68	68%	0.49	$170.82
$180.00	$182.50	Oct 16	$0.50	$0.50	$2.00	82%	0.25	$180.50
$175.00	$177.50	Oct 16	$0.64	$0.64	$1.86	73%	0.34	$175.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$150.00	Oct 30	$1.88	$1.88	$3.12	72%	0.60	$153.12
$150.00	$135.00	Oct 23	$0.95	$0.95	$14.05	86%	0.07	$149.05
$155.00	$152.50	Oct 16	$0.68	$0.68	$1.82	80%	0.37	$154.32
$155.00	$150.00	Oct 23	$1.08	$1.08	$3.92	77%	0.28	$153.92
$152.50	$140.00	Oct 9	$0.60	$0.60	$11.90	88%	0.05	$151.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.41, cheapest $0.95)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Sep 25	Oct 2	$0.95	33.1%	32.6%
$167.50	Sep 25	Oct 2	$1.30	36.1%	36.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Sep 25	Oct 2	$1.67	33.1%	32.6%
$167.50	Sep 25	Oct 2	$1.70	36.1%	36.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 2.80% of stock, avg 7.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Sep 25	$2.65	$1.98	$4.63	$160.37	$169.63	2.80%
$167.50	Sep 25	$1.65	$3.55	$5.20	$162.30	$172.70	3.15%
$162.50	Sep 25	$4.18	$1.10	$5.28	$157.22	$167.78	3.19%
$170.00	Sep 25	$0.88	$5.40	$6.28	$163.72	$176.28	3.80%
$160.00	Sep 25	$6.45	$0.53	$6.98	$153.02	$166.98	4.22%
$165.00	Oct 2	$3.60	$3.65	$7.25	$157.75	$172.25	4.39%
$162.50	Oct 2	$5.40	$2.45	$7.85	$154.65	$170.35	4.75%
$167.50	Oct 2	$2.95	$5.25	$8.20	$159.30	$175.70	4.96%
$170.00	Oct 2	$2.05	$6.65	$8.70	$161.30	$178.70	5.26%
$165.00	Oct 9	$5.00	$4.20	$9.20	$155.80	$174.20	5.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.28% of stock, avg 2.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$175.00	$155.00	Sep 25	$0.28	$0.18	$0.46	$154.54	$175.46
$175.00	$157.50	Sep 25	$0.28	$0.35	$0.63	$156.87	$175.63
$172.50	$155.00	Sep 25	$0.48	$0.18	$0.66	$154.34	$173.16
$195.00	$155.00	Sep 25	$0.55	$0.18	$0.73	$154.27	$195.73
$172.50	$157.50	Sep 25	$0.48	$0.35	$0.83	$156.67	$173.33
$175.00	$160.00	Sep 25	$0.28	$0.53	$0.81	$159.19	$175.81
$195.00	$157.50	Sep 25	$0.55	$0.35	$0.90	$156.60	$195.90
$172.50	$160.00	Sep 25	$0.48	$0.53	$1.01	$158.99	$173.51
$177.50	$155.00	Oct 2	$0.52	$0.57	$1.09	$153.91	$178.59
$195.00	$160.00	Sep 25	$0.55	$0.53	$1.08	$158.92	$196.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 108 found (best R:R 1.60, avg credit $0.99)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
150/155	185/190	Oct 30	$3.08	$1.92	50%	1.60	$151.92	$188.08
152/155	172/175	Oct 16	$1.66	$0.84	46%	1.98	$153.34	$174.16
152/155	180/182	Oct 16	$1.18	$1.32	62%	0.89	$153.82	$181.18
150/155	190/195	Oct 30	$2.26	$2.74	58%	0.82	$152.74	$192.26
152/155	185/188	Oct 16	$0.93	$1.57	70%	0.59	$154.07	$185.93
152/155	175/178	Oct 16	$1.32	$1.18	53%	1.12	$153.68	$176.32
150/152	172/175	Oct 16	$1.23	$1.27	53%	0.97	$151.27	$173.73
155/158	172/175	Oct 16	$1.53	$0.97	41%	1.58	$155.97	$174.03
152/155	182/185	Oct 16	$0.83	$1.67	67%	0.50	$154.17	$183.33
158/160	172/175	Oct 16	$1.65	$0.85	34%	1.94	$158.35	$174.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 34.71, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$170.00	$175.00	$180.00	Oct 23	$0.25	$4.75	21%	19.00
$165.00	$167.50	$170.00	Sep 25	$0.23	$2.27	30%	9.87
$180.00	$185.00	$190.00	Oct 23	$0.15	$4.85	12%	32.33
$160.00	$165.00	$170.00	Oct 23	$0.55	$4.45	26%	8.09
$167.50	$170.00	$172.50	Oct 2	$0.08	$2.42	18%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$155.00	$160.00	Oct 23	$0.14	$4.86	19%	34.71
$160.00	$165.00	$170.00	Oct 30	$0.35	$4.65	20%	13.29
$170.00	$175.00	$180.00	Oct 30	$0.25	$4.75	17%	19.00
$165.00	$167.50	$170.00	Sep 25	$0.28	$2.22	32%	7.93
$140.00	$145.00	$150.00	Oct 30	$0.08	$4.92	9%	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 103 found (best net $-1.30, 93 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$150.00	1:2	Oct 23	-$3.80	$11.20
$150.00	$160.00	1:2	Oct 23	-$2.20	$7.80
$155.00	$160.00	1:2	Sep 25	-$2.30	$2.70
$150.00	$157.50	1:2	Oct 16	-$4.85	$2.65
$185.00	$190.00	1:2	Oct 30	-$0.18	$4.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$180.00	1:2	Oct 16	-$1.30	$13.70
$175.00	$170.00	1:2	Sep 25	-$0.95	$4.05
$175.00	$170.00	1:2	Oct 2	-$3.00	$2.00
$167.50	$165.00	1:2	Sep 25	-$0.41	$2.09
$155.00	$150.00	1:2	Oct 23	-$0.12	$4.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 3.15%, avg 0.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Oct 30	$5.20	0.44	2.9%	3.15%	6.01%	4	16
$175.00	Oct 30	$3.50	0.34	5.9%	2.12%	8.01%	15	52
$180.00	Oct 30	$2.35	0.27	8.9%	1.42%	10.33%	4	419
$170.00	Oct 23	$4.10	0.41	2.9%	2.48%	5.34%	186	72
$185.00	Oct 30	$1.35	0.22	11.9%	0.82%	12.75%	1	--
$167.50	Oct 16	$4.30	0.47	1.4%	2.60%	3.95%	7	--
$170.00	Oct 16	$3.30	0.40	2.9%	2.00%	4.86%	425	1.5K
$175.00	Oct 23	$2.10	0.30	5.9%	1.27%	7.16%	63	69
$172.50	Oct 16	$2.50	0.34	4.4%	1.51%	5.89%	8	--
$175.00	Oct 16	$1.90	0.27	5.9%	1.15%	7.04%	425	1.8K

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 8,222

Total Puts 2,746

Put/Call Ratio 0.33

Net Difference 5,476

Prior's Put/Call Breakdown

Total Calls 10,034

Total Puts 3,355

Put/Call Ratio 0.33

Net Difference 6,679

Prior 7-Day Put/Call Summary

Total Calls 31,049

Total Puts 22,957

Average Put/Call Ratio 0.84

Ratio Trend Falling

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