TMUS - Options Database

TMUS

T-MOBILE US INC

$181.48 +0.74%

$181.10 (-0.21%)🌙

as of 07/09 07:08 PM

(7/8 19:08) ◀

Thursday, July 9, 2026 (7:08pm)

▶ (7/10 19:09)

◀ 7/9 19:08 ▶

Option Volume

Detail

ℹ

Current (07/09) 3,128

Calls: 1,648 (53%)

Puts: 1,480 (47%)

Prior (07/08) 3,883

Calls: 1,676 (43%)

Puts: 2,207 (57%)

Current vs Prior -19.44%

Calls: -1.67% (Calls)

Puts: -32.94% (Puts)

Prior 7-Day Total 73,372

Calls: 49,743 (68%)

Puts: 23,629 (32%)

Prior 7-Day Average 10,481

Calls: 7,106 (68%)

Puts: 3,375 (32%)

Current vs Prior 7-Day Avg -70.16%

Calls: -76.81%

Puts: -56.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/09) $1.14M

Calls: $779.8K (68%)

Puts: $360.4K (32%)

Prior (07/08) $1.40M

Calls: $532.9K (38%)

Puts: $868.8K (62%)

Current vs Prior -18.65%

Calls: +46.34%

Puts: -58.51%

Prior 7-Day Total $33.84M

Calls: $22.51M (67%)

Puts: $11.33M (33%)

Prior 7-Day Average $4.83M

Calls: $3.22M (67%)

Puts: $1.62M (33%)

Current vs Prior 7-Day Avg -76.41%

Calls: -75.75%

Puts: -77.72%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/09) 0.90

Prior (07/08) 1.32

Current vs Prior -31.80%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg +42.84%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/09) 85,655

Calls: 72,060 (84%)

Puts: 13,595 (16%)

Prior (07/08) 79,176

Calls: 65,172 (82%)

Puts: 14,004 (18%)

Current vs Prior +8.18%

Prior 7-Day Total 675,138

Calls: 549,749 (81%)

Puts: 125,389 (19%)

Prior 7-Day Average 96,448

Calls: 78,535 (81%)

Puts: 17,912 (19%)

Current vs Prior 7-Day Avg -11.19%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 2.64% | 4.44%4.44% | 11.46%

Prior 3.14% | 4.97%4.97% | 11.85%

Current vs Prior -15.67% | -10.72%-10.72% | -3.30%

Prior 7-Day Avg 3.36% | 5.28%5.33% | 11.89%

Current vs 7-Day Avg -21.28% | -15.96%-16.78% | -3.61%

Prior 7-Day Eod 3.14% | 4.97%-- | --

Current vs 7-Day Eod -15.67% | -10.72%-- | --

Sentiment BULLISHBULLISH

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 11.79% | 31.84%

Calls: 17.02% | 14.40%

Puts: 6.56% | 49.28%

Current vs 7-Day Avg -0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($779.8K). P/C ratio dropping 32% - sentiment shifting bullish. Call-heavy open interest (72,060 calls vs 13,595 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 BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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 11 of results (avg 7.6%, best 5.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 21	15.90	16.80	$16.35	5.5%	6	0.72	1.0K
$180.00	Aug 21	10.00	10.60	$10.30	5.8%	9	0.56	413
$185.00	Aug 21	7.70	8.20	$7.95	6.3%	2	0.47	373
$190.00	Aug 21	5.80	6.20	$6.00	6.7%	7	0.39	2.3K
$180.00	Aug 7	8.50	9.20	$8.85	7.9%	2	0.55	39

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 7	6.60	7.10	$6.85	7.3%	12	0.45	46
$175.00	Aug 21	5.70	6.20	$5.95	8.4%	16	0.36	421
$195.00	Aug 21	16.90	18.40	$17.65	8.5%	3	0.69	--
$190.00	Jul 24	11.20	12.20	$11.70	8.5%	1	0.68	--

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. 23 found (avg delta 0.72, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Jul 10	7.10	10.40	$8.75	37.7%	2	0.97	44
$175.00	Jul 10	5.10	7.60	$6.35	39.4%	2	0.91	384
$170.00	Jul 17	10.40	12.60	$11.50	19.1%	1	0.89	216
$172.50	Jul 17	8.40	10.90	$9.65	25.9%	1	0.84	1.2K
$177.50	Jul 10	3.00	5.30	$4.15	55.4%	25	0.83	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 10	6.90	10.60	$8.75	42.3%	1	0.97	--
$185.00	Jul 10	2.75	4.90	$3.83	56.1%	25	0.85	--
$195.00	Aug 21	16.90	18.40	$17.65	8.5%	3	0.69	--
$190.00	Jul 24	11.20	12.20	$11.70	8.5%	1	0.68	--
$185.00	Jul 17	5.20	5.80	$5.50	10.9%	2	0.64	583

Most actively traded options today. High liquidity = easy entry/exit. 96 active (total vol 2.1K, top 220)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 17	0.70	1.00	$0.85	35.3%	220	0.18	2.8K
$200.00	Jul 17	0.10	0.25	$0.18	83.3%	161	0.04	4.9K
$192.50	Jul 17	0.40	0.80	$0.60	66.7%	60	0.13	82
$200.00	Aug 14	2.15	2.90	$2.53	29.6%	59	0.22	3
$200.00	Jul 10	0.00	0.10	$0.05	200.0%	51	0.02	466

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Jul 17	0.05	0.30	$0.18	138.9%	208	0.04	265
$182.50	Jul 10	1.55	2.85	$2.20	59.1%	101	0.61	--
$175.00	Jul 17	1.05	1.30	$1.18	21.2%	81	0.22	624
$172.50	Jul 17	0.65	0.95	$0.80	37.5%	79	0.16	36
$160.00	Aug 21	1.95	2.45	$2.20	22.7%	66	0.16	1.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 68.0%, max 283.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Jul 10	Jul 17	117.9%	39.8%	196.3%	75	--
$200.00	Jul 10	Aug 21	91.1%	37.9%	140.5%	79	8.0K
$172.50	Jul 10	Jul 17	56.1%	35.5%	58.2%	3	1.2K
$175.00	Jul 10	Jul 31	54.9%	35.7%	53.8%	4	392
$177.50	Jul 10	Jul 17	46.3%	32.5%	42.5%	39	52

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Jul 10	Aug 21	164.6%	42.9%	283.4%	2	53
$162.50	Jul 10	Jul 17	121.6%	43.0%	182.9%	209	265
$165.00	Jul 10	Aug 21	100.0%	37.8%	164.4%	24	1.5K
$167.50	Jul 10	Jul 24	82.3%	45.3%	81.8%	30	118
$170.00	Jul 10	Aug 21	64.8%	37.0%	75.0%	83	904

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 26.78, avg 5.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$185.00	$187.50	Jul 10	$0.15	$2.35	$0.15	15.67	$185.15
$192.50	$195.00	Jul 17	$0.17	$2.33	$0.17	13.71	$192.67
$197.50	$200.00	Jul 17	$0.20	$2.30	$0.20	11.50	$197.70
$210.00	$215.00	Aug 14	$0.45	$4.55	$0.45	10.11	$210.45
$205.00	$210.00	Jul 17	$0.49	$4.51	$0.49	9.20	$205.49

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$165.00	$160.00	Jul 24	$0.18	$4.82	$0.18	26.78	$164.82
$167.50	$165.00	Jul 17	$0.13	$2.37	$0.13	18.23	$167.37
$175.00	$172.50	Jul 10	$0.15	$2.35	$0.15	15.67	$174.85
$177.50	$175.00	Jul 10	$0.17	$2.33	$0.17	13.71	$177.33
$170.00	$167.50	Jul 17	$0.19	$2.31	$0.19	12.16	$169.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 67 found (best R:R 7.33, avg 0.84)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$175.00	$177.50	Jul 10	$2.20	$2.20	$0.30	7.33	$177.20
$172.50	$175.00	Jul 17	$2.05	$2.05	$0.45	4.56	$174.55
$165.00	$170.00	Aug 21	$3.75	$3.75	$1.25	3.00	$168.75
$170.00	$172.50	Jul 17	$1.85	$1.85	$0.65	2.85	$171.85
$175.00	$177.50	Jul 17	$1.70	$1.70	$0.80	2.12	$176.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$185.00	$182.50	Jul 17	$1.70	$1.70	$0.80	2.13	$183.30
$195.00	$180.00	Aug 21	$9.80	$9.80	$5.20	1.88	$185.20
$185.00	$182.50	Jul 10	$1.63	$1.63	$0.87	1.87	$183.37
$190.00	$185.00	Jul 24	$3.25	$3.25	$1.75	1.86	$186.75
$180.00	$175.00	Jul 31	$2.77	$2.77	$2.23	1.24	$177.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $1.48, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Jul 10	Jul 17	$0.13	91.1%	37.7%
$190.00	Jul 10	Jul 17	$0.80	48.8%	33.0%
$172.50	Jul 10	Jul 17	$0.90	56.1%	35.5%
$175.00	Jul 10	Jul 17	$1.25	54.9%	33.7%
$187.50	Jul 10	Jul 17	$1.28	42.5%	33.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Jul 10	Jul 17	$0.05	164.6%	62.1%
$165.00	Jul 10	Jul 17	$0.15	100.0%	40.9%
$167.50	Jul 10	Jul 17	$0.30	82.3%	39.3%
$170.00	Jul 10	Jul 17	$0.52	64.8%	37.9%
$172.50	Jul 10	Jul 17	$0.72	56.1%	35.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 22 found (cheapest 1.81% of stock, avg 6.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$182.50	Jul 10	$1.08	$2.20	$3.28	$179.22	$185.78	1.81%
$180.00	Jul 10	$2.60	$0.83	$3.43	$176.57	$183.43	1.89%
$185.00	Jul 10	$0.25	$3.83	$4.08	$180.92	$189.08	2.25%
$177.50	Jul 10	$4.15	$0.40	$4.55	$172.95	$182.05	2.51%
$175.00	Jul 10	$6.35	$0.23	$6.58	$168.42	$181.58	3.63%
$182.50	Jul 17	$3.00	$3.80	$6.80	$175.70	$189.30	3.75%
$180.00	Jul 17	$4.25	$2.60	$6.85	$173.15	$186.85	3.77%
$185.00	Jul 17	$2.10	$5.50	$7.60	$177.40	$192.60	4.19%
$175.00	Jul 17	$7.60	$1.18	$8.78	$166.22	$183.78	4.84%
$190.00	Jul 10	$0.05	$8.75	$8.80	$181.20	$198.80	4.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 102 found (cheapest 0.18% of stock, avg 3.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$187.50	$175.00	Jul 10	$0.10	$0.23	$0.33	$174.67	$187.83
$185.00	$175.00	Jul 10	$0.25	$0.23	$0.48	$174.52	$185.48
$187.50	$177.50	Jul 10	$0.10	$0.40	$0.50	$177.00	$188.00
$197.50	$175.00	Jul 10	$0.38	$0.23	$0.61	$174.39	$198.11
$185.00	$177.50	Jul 10	$0.25	$0.40	$0.65	$176.85	$185.65
$197.50	$177.50	Jul 10	$0.38	$0.40	$0.78	$176.72	$198.28
$187.50	$180.00	Jul 10	$0.10	$0.83	$0.93	$179.07	$188.43
$192.50	$167.50	Jul 17	$0.60	$0.38	$0.98	$166.52	$193.48
$185.00	$180.00	Jul 10	$0.25	$0.83	$1.08	$178.92	$186.08
$192.50	$170.00	Jul 17	$0.60	$0.57	$1.17	$168.83	$193.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 131 found (best R:R 10.63, avg credit $2.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
175/180	185/190	Jul 31	$4.57	$0.43	10.63	$175.43	$189.57
168/170	172/175	Jul 17	$2.24	$0.26	8.62	$167.76	$174.74
182/185	188/190	Jul 17	$2.23	$0.27	8.26	$182.77	$189.73
165/168	172/175	Jul 17	$2.18	$0.32	6.81	$165.32	$174.68
150/155	165/170	Aug 21	$4.33	$0.67	6.46	$150.67	$169.33
178/180	182/185	Jul 24	$2.15	$0.35	6.14	$177.85	$184.65
155/160	165/170	Aug 21	$4.27	$0.73	5.85	$155.73	$169.27
180/185	190/195	Jul 24	$4.08	$0.92	4.43	$180.92	$194.08
172/175	178/180	Jul 17	$2.03	$0.47	4.32	$172.97	$179.53
170/175	180/185	Aug 21	$4.05	$0.95	4.26	$170.95	$184.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 70.43, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$190.00	$192.50	$195.00	Jul 17	$0.08	$2.42	30.25
$185.00	$187.50	$190.00	Jul 10	$0.10	$2.40	24.00
$192.50	$195.00	$197.50	Jul 17	$0.12	$2.38	19.83
$180.00	$182.50	$185.00	Jul 24	$0.15	$2.35	15.67
$190.00	$195.00	$200.00	Aug 21	$0.30	$4.70	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$155.00	$160.00	Jul 17	$0.07	$4.93	70.43
$167.50	$170.00	$172.50	Jul 10	$0.06	$2.44	40.67
$162.50	$165.00	$167.50	Jul 17	$0.06	$2.44	40.67
$165.00	$167.50	$170.00	Jul 17	$0.06	$2.44	40.67
$170.00	$175.00	$180.00	Aug 21	$0.20	$4.80	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 72 found (best net $-0.30, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$185.00	1:2	Jul 31	-$0.30	$9.70
$200.00	$210.00	1:2	Aug 14	-$0.33	$9.67
$200.00	$210.00	1:2	Aug 21	-$0.36	$9.64
$190.00	$197.50	1:2	Jul 10	-$0.71	$6.79
$170.00	$180.00	1:2	Aug 21	-$4.25	$5.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$165.00	1:2	Jul 31	-$0.37	$9.63
$160.00	$155.00	1:2	Jul 17	-$0.03	$4.97
$155.00	$150.00	1:2	Jul 17	-$0.12	$4.88
$155.00	$150.00	1:2	Aug 21	-$0.52	$4.48
$165.00	$160.00	1:2	Jul 31	-$0.71	$4.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 25 found (best yield 4.24%, avg 1.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Aug 21	$7.70	0.47	1.9%	4.24%	6.18%	2	373
$185.00	Aug 7	$6.10	0.45	1.9%	3.36%	5.30%	1	--
$182.50	Jul 24	$5.90	0.49	0.6%	3.25%	3.81%	2	8
$190.00	Aug 21	$5.80	0.39	4.7%	3.20%	7.89%	7	2.3K
$185.00	Jul 31	$5.40	0.44	1.9%	2.98%	4.92%	13	35
$185.00	Jul 24	$4.80	0.43	1.9%	2.64%	4.58%	11	153
$195.00	Aug 21	$4.30	0.32	7.5%	2.37%	9.82%	15	16.3K
$190.00	Jul 31	$3.70	0.34	4.7%	2.04%	6.73%	15	118
$200.00	Aug 21	$3.10	0.25	10.2%	1.71%	11.91%	28	7.5K
$190.00	Jul 24	$2.95	0.32	4.7%	1.63%	6.32%	16	54

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 1,648

Total Puts 1,480

Put/Call Ratio 0.90

Net Difference 168

Prior's Put/Call Breakdown

Total Calls 1,676

Total Puts 2,207

Put/Call Ratio 1.32

Net Difference -531

Prior 7-Day Put/Call Summary

Total Calls 49,743

Total Puts 23,629

Average Put/Call Ratio 0.63

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