TMUS - Options Database

TMUS

T-MOBILE US INC

$167.73 -3.59%

$167.65 (-0.05%)🌙

as of 06/30 06:58 PM

(6/29 19:04) ◀

Tuesday, June 30, 2026 (6:58pm)

▶ (7/1 19:05)

◀ 6/30 18:58 ▶

Option Volume

Detail

ℹ

Current (06/30) 18,292

Calls: 13,690 (75%)

Puts: 4,602 (25%)

Prior (06/29) 15,527

Calls: 10,919 (70%)

Puts: 4,608 (30%)

Current vs Prior +17.81%

Calls: +25.38% (Calls)

Puts: -0.13% (Puts)

Prior 7-Day Total 80,730

Calls: 65,626 (81%)

Puts: 15,104 (19%)

Prior 7-Day Average 11,532

Calls: 9,375 (81%)

Puts: 2,157 (19%)

Current vs Prior 7-Day Avg +58.61%

Calls: +46.02%

Puts: +113.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30) $9.12M

Calls: $6.20M (68%)

Puts: $2.92M (32%)

Prior (06/29) $5.22M

Calls: $3.44M (66%)

Puts: $1.78M (34%)

Current vs Prior +74.78%

Calls: +80.46%

Puts: +63.84%

Prior 7-Day Total $30.99M

Calls: $24.37M (79%)

Puts: $6.62M (21%)

Prior 7-Day Average $4.43M

Calls: $3.48M (79%)

Puts: $945.6K (21%)

Current vs Prior 7-Day Avg +106.12%

Calls: +78.17%

Puts: +209.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 0.34

Prior (06/29) 0.42

Current vs Prior -20.34%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg -18.95%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30) 106,847

Calls: 81,978 (77%)

Puts: 24,869 (23%)

Prior (06/29) 103,377

Calls: 82,591 (80%)

Puts: 20,786 (20%)

Current vs Prior +3.36%

Prior 7-Day Total 591,726

Calls: 491,833 (83%)

Puts: 99,893 (17%)

Prior 7-Day Average 84,532

Calls: 70,261 (83%)

Puts: 14,270 (17%)

Current vs Prior 7-Day Avg +26.40%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 5.25% | 6.68%5.25% | 6.68%6.68% | 12.61%

Prior 3.26% | 4.94%-- | ---- | --

Current vs Prior -10.52% | +6.13%-- | ---- | --

Prior 7-Day Avg 3.59% | 5.06%-- | ---- | --

Current vs 7-Day Avg -18.58% | +3.76%-- | ---- | --

Prior 7-Day Eod 3.26% | 4.94%-- | ---- | --

Current vs 7-Day Eod -10.52% | +6.13%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.79% | 31.84%

Calls: 17.02% | 14.40%

Puts: 6.56% | 49.28%

Prior 11.79% | 31.84%

Calls: 17.02% | 14.40%

Puts: 6.56% | 49.28%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 41.34% | 30.50%

Calls: 36.41% | 24.71%

Puts: 46.27% | 36.28%

Current vs 7-Day Avg -71.48% | +4.41%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($6.20M). Elevated premium activity with dollar volume up 75% vs prior. Dollar volume significantly above 7-day average (106% higher). Extreme bullish P/C ratio of 0.34 - heavy call buying (13,690 calls vs 4,602 puts).

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 10 of results (avg 8.2%, best 5.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 2	3.60	3.80	$3.70	5.4%	1.3K	0.71	14
$165.00	Jul 10	5.40	5.70	$5.55	5.4%	54	0.60	3
$140.00	Jul 17	27.60	30.20	$28.90	9.0%	2	0.94	--
$165.00	Jul 17	6.20	6.80	$6.50	9.2%	269	0.61	5
$167.50	Jul 17	5.00	5.50	$5.25	9.5%	6	0.53	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 31	8.10	8.80	$8.45	8.3%	8	0.52	--
$170.00	Jul 17	5.70	6.20	$5.95	8.4%	25	0.55	759
$175.00	Jul 31	10.90	11.90	$11.40	8.8%	4	0.62	--
$175.00	Jul 17	8.70	9.50	$9.10	8.8%	17	0.71	579
$200.00	Jul 24	30.50	33.40	$31.95	9.1%	4	0.91	--

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 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 2	6.90	9.30	$8.10	29.6%	13	0.96	--
$140.00	Jul 17	27.60	30.20	$28.90	9.0%	2	0.94	--
$150.00	Jul 17	18.00	20.60	$19.30	13.5%	2	0.92	--
$155.00	Jul 10	12.60	14.80	$13.70	16.1%	2	0.90	50
$162.50	Jul 2	4.80	6.60	$5.70	31.6%	2	0.85	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 17	30.40	33.80	$32.10	10.6%	12	1.00	54
$185.00	Jul 2	15.30	19.00	$17.15	21.6%	2	0.98	--
$180.00	Jul 2	11.10	13.00	$12.05	15.8%	41	0.97	128
$182.50	Jul 2	12.90	15.70	$14.30	19.6%	12	0.96	25
$177.50	Jul 2	8.70	10.60	$9.65	19.7%	20	0.95	140

Most actively traded options today. High liquidity = easy entry/exit. 131 active (total vol 9.6K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 2	3.60	3.80	$3.70	5.4%	1.3K	0.71	14
$190.00	Jul 17	0.20	0.55	$0.38	92.1%	1.2K	0.07	4.4K
$167.50	Jul 2	1.10	2.20	$1.65	66.7%	573	0.50	--
$175.00	Jul 2	0.20	0.35	$0.28	53.6%	477	0.10	447
$170.00	Jul 2	0.85	1.50	$1.18	55.1%	366	0.33	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 2	0.10	0.35	$0.22	113.6%	881	0.09	708
$155.00	Jul 17	0.90	1.20	$1.05	28.6%	222	0.15	36
$160.00	Jul 17	1.70	2.10	$1.90	21.1%	199	0.24	192
$162.50	Jul 10	1.40	2.00	$1.70	35.3%	192	0.29	2
$165.00	Jul 2	0.75	1.15	$0.95	42.1%	153	0.30	129

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 48.1%, max 191.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Jul 2	Jul 17	107.9%	37.0%	191.3%	33	237
$195.00	Jul 2	Aug 7	93.4%	35.3%	164.3%	19	69
$200.00	Jul 2	Aug 7	97.9%	46.4%	110.9%	7	--
$190.00	Jul 2	Aug 7	72.6%	39.2%	85.4%	18	523
$182.50	Jul 2	Jul 17	64.3%	35.4%	81.6%	26	318

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 2	Jul 10	82.4%	46.4%	77.5%	3	31
$185.00	Jul 2	Jul 31	65.1%	40.3%	61.3%	5	--
$177.50	Jul 2	Jul 17	49.1%	32.9%	49.0%	35	140
$157.50	Jul 2	Jul 17	48.6%	35.1%	38.7%	54	21
$155.00	Jul 2	Aug 7	52.4%	38.8%	35.0%	8	58

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 24.00, avg 5.36)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$185.00	$187.50	Jul 10	$0.10	$2.40	$0.10	24.00	$185.10
$190.00	$195.00	Jul 31	$0.23	$4.77	$0.23	20.74	$190.23
$182.50	$185.00	Jul 17	$0.12	$2.38	$0.12	19.83	$182.62
$190.00	$195.00	Jul 24	$0.25	$4.75	$0.25	19.00	$190.25
$175.00	$177.50	Jul 2	$0.15	$2.35	$0.15	15.67	$175.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$160.00	$157.50	Jul 2	$0.12	$2.38	$0.12	19.83	$159.88
$155.00	$150.00	Jul 17	$0.45	$4.55	$0.45	10.11	$154.55
$150.00	$145.00	Jul 10	$0.53	$4.47	$0.53	8.43	$149.47
$155.00	$150.00	Jul 31	$0.53	$4.47	$0.53	8.43	$154.47
$157.50	$155.00	Jul 17	$0.28	$2.22	$0.28	7.93	$157.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 97 found (best R:R 24.00, avg 2.21)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$160.00	$162.50	Jul 2	$2.40	$2.40	$0.10	24.00	$162.40
$140.00	$150.00	Jul 17	$9.60	$9.60	$0.40	24.00	$149.60
$155.00	$157.50	Jul 10	$2.30	$2.30	$0.20	11.50	$157.30
$157.50	$162.50	Jul 10	$4.35	$4.35	$0.65	6.69	$161.85
$150.00	$165.00	Jul 17	$12.80	$12.80	$2.20	5.82	$162.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$200.00	$190.00	Jul 24	$9.50	$9.50	$0.50	19.00	$190.50
$177.50	$175.00	Jul 2	$2.35	$2.35	$0.15	15.67	$175.15
$190.00	$185.00	Jul 17	$4.55	$4.55	$0.45	10.11	$185.45
$182.50	$180.00	Jul 2	$2.25	$2.25	$0.25	9.00	$180.25
$195.00	$185.00	Jul 31	$8.75	$8.75	$1.25	7.00	$186.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $1.00, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Jul 2	Jul 10	$0.05	72.6%	37.5%
$185.00	Jul 2	Jul 10	$0.20	65.1%	38.4%
$200.00	Jul 2	Jul 10	$0.20	97.9%	59.1%
$182.50	Jul 2	Jul 10	$0.23	64.3%	36.4%
$180.00	Jul 2	Jul 10	$0.42	53.1%	35.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Jul 2	Jul 17	$0.10	65.1%	37.6%
$145.00	Jul 2	Jul 10	$0.12	82.4%	46.4%
$190.00	Jul 17	Jul 24	$0.65	36.9%	43.5%
$155.00	Jul 2	Jul 10	$0.70	52.4%	41.2%
$177.50	Jul 2	Jul 17	$0.70	49.1%	32.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 2.04% of stock, avg 8.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$167.50	Jul 2	$1.65	$1.78	$3.43	$164.07	$170.93	2.04%
$170.00	Jul 2	$1.18	$3.25	$4.43	$165.57	$174.43	2.64%
$165.00	Jul 2	$3.70	$0.95	$4.65	$160.35	$169.65	2.77%
$172.50	Jul 2	$0.50	$5.15	$5.65	$166.85	$178.15	3.37%
$162.50	Jul 2	$5.70	$0.53	$6.23	$156.27	$168.73	3.71%
$175.00	Jul 2	$0.28	$7.30	$7.58	$167.42	$182.58	4.52%
$170.00	Jul 10	$2.83	$4.85	$7.68	$162.32	$177.68	4.58%
$167.50	Jul 10	$3.95	$4.25	$8.20	$159.30	$175.70	4.89%
$172.50	Jul 10	$1.88	$6.35	$8.23	$164.27	$180.73	4.91%
$160.00	Jul 2	$8.10	$0.22	$8.32	$151.68	$168.32	4.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 115 found (cheapest 0.30% of stock, avg 3.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$175.00	$160.00	Jul 2	$0.28	$0.22	$0.50	$159.50	$175.50
$187.50	$160.00	Jul 2	$0.45	$0.22	$0.67	$159.33	$188.17
$172.50	$160.00	Jul 2	$0.50	$0.22	$0.72	$159.28	$173.22
$175.00	$162.50	Jul 2	$0.28	$0.53	$0.81	$161.69	$175.81
$187.50	$162.50	Jul 2	$0.45	$0.53	$0.98	$161.52	$188.48
$172.50	$162.50	Jul 2	$0.50	$0.53	$1.03	$161.47	$173.53
$175.00	$165.00	Jul 2	$0.28	$0.95	$1.23	$163.77	$176.23
$170.00	$160.00	Jul 2	$1.18	$0.22	$1.40	$158.60	$171.40
$187.50	$165.00	Jul 2	$0.45	$0.95	$1.40	$163.60	$188.90
$172.50	$165.00	Jul 2	$0.50	$0.95	$1.45	$163.55	$173.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 193 found (best R:R 49.00, avg credit $2.07)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
175/180	185/190	Jul 24	$4.90	$0.10	49.00	$175.10	$189.90
145/150	158/162	Jul 10	$4.88	$0.12	40.67	$145.12	$162.38
185/190	195/200	Jul 24	$4.73	$0.27	17.52	$185.27	$199.73
160/162	165/168	Jul 2	$2.36	$0.14	16.86	$160.14	$167.36
160/162	168/170	Jul 17	$2.35	$0.15	15.67	$160.15	$169.85
170/172	188/190	Jul 2	$2.32	$0.18	12.89	$170.18	$189.82
162/165	170/172	Jul 10	$2.30	$0.20	11.50	$162.70	$172.30
168/170	172/175	Jul 17	$2.30	$0.20	11.50	$167.70	$174.80
168/170	175/178	Jul 17	$2.20	$0.30	7.33	$167.80	$177.20
158/160	165/168	Jul 2	$2.17	$0.33	6.58	$157.83	$167.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$172.50	$175.00	$177.50	Jul 2	$0.07	$2.43	34.71
$177.50	$180.00	$182.50	Jul 2	$0.07	$2.43	34.71
$187.50	$190.00	$192.50	Jul 10	$0.07	$2.43	34.71
$180.00	$185.00	$190.00	Jul 31	$0.15	$4.85	32.33
$180.00	$182.50	$185.00	Jul 10	$0.09	$2.41	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$175.00	$177.50	$180.00	Jul 2	$0.05	$2.45	49.00
$175.00	$180.00	$185.00	Jul 24	$0.10	$4.90	49.00
$155.00	$157.50	$160.00	Jul 2	$0.07	$2.43	34.71
$175.00	$180.00	$185.00	Jul 31	$0.15	$4.85	32.33
$160.00	$162.50	$165.00	Jul 2	$0.11	$2.39	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 88 found (best net $-0.01, 72 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$175.00	1:2	Jul 24	-$1.05	$8.95
$195.00	$200.00	1:2	Jul 2	-$0.01	$4.99
$190.00	$195.00	1:2	Jul 2	-$0.07	$4.93
$195.00	$200.00	1:2	Jul 17	-$0.15	$4.85
$195.00	$200.00	1:2	Jul 24	-$0.32	$4.68

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$145.00	1:2	Jul 2	-$0.01	$9.99
$180.00	$172.50	1:2	Jul 10	-$0.65	$6.85
$155.00	$150.00	1:2	Jul 17	-$0.15	$4.85
$145.00	$140.00	1:2	Jul 10	-$0.45	$4.55
$155.00	$150.00	1:2	Jul 10	-$0.61	$4.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 4.17%, avg 0.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Aug 7	$7.00	0.49	1.4%	4.17%	5.53%	10	1
$170.00	Jul 31	$6.30	0.48	1.4%	3.76%	5.11%	3	2
$175.00	Aug 7	$4.90	0.40	4.3%	2.92%	7.26%	11	--
$170.00	Jul 17	$3.90	0.46	1.4%	2.33%	3.68%	225	18
$175.00	Jul 24	$3.20	0.38	4.3%	1.91%	6.24%	1	--
$180.00	Jul 31	$2.75	0.29	7.3%	1.64%	8.95%	5	--
$172.50	Jul 17	$2.70	0.37	2.8%	1.61%	4.45%	48	2.0K
$170.00	Jul 10	$2.55	0.40	1.4%	1.52%	2.87%	131	85
$180.00	Jul 24	$2.50	0.30	7.3%	1.49%	8.81%	1	--
$175.00	Jul 17	$2.05	0.30	4.3%	1.22%	5.56%	50	441

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 13,690

Total Puts 4,602

Put/Call Ratio 0.34

Net Difference 9,088

Prior's Put/Call Breakdown

Total Calls 10,919

Total Puts 4,608

Put/Call Ratio 0.42

Net Difference 6,311

Prior 7-Day Put/Call Summary

Total Calls 65,626

Total Puts 15,104

Average Put/Call Ratio 0.41

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