Tour v509
TMUS
T-MOBILE US INC
$182.75 +1.46%
$182.65 (-0.05%)🌙
as of 08/18 07:08 PM
(8/17 19:09) ◀
|
Tuesday, August 18, 2026 (7:08pm)
January 2026
|
▶ (8/19 19:07)
◀ 8/18 19:08 ▶

Option Volume

Detail
ℹ
Current (08/18) 9,769
Calls: 8,756 (90%)
Puts: 1,013 (10%)
Prior (08/17) 4,766
Calls: 2,548 (53%)
Puts: 2,218 (47%)
Current vs Prior +104.97%
Calls: +243.64% (Calls)
Puts: -54.33% (Puts)
Prior 7-Day Total 32,940
Calls: 20,253 (61%)
Puts: 12,687 (39%)
Prior 7-Day Average 4,705
Calls: 2,893 (61%)
Puts: 1,812 (39%)
Current vs Prior 7-Day Avg +107.60%
Calls: +202.63%
Puts: -44.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $6.48M
Calls: $5.71M (88%)
Puts: $775.9K (12%)
Prior (08/17) $5.20M
Calls: $3.22M (62%)
Puts: $1.98M (38%)
Current vs Prior +24.70%
Calls: +77.08%
Puts: -60.72%
Prior 7-Day Total $31.75M
Calls: $23.71M (75%)
Puts: $8.04M (25%)
Prior 7-Day Average $4.54M
Calls: $3.39M (75%)
Puts: $1.15M (25%)
Current vs Prior 7-Day Avg +42.89%
Calls: +68.45%
Puts: -32.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.12
Prior (08/17) 0.87
Current vs Prior -86.71%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -84.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 86,439
Calls: 62,244 (72%)
Puts: 24,195 (28%)
Prior (08/17) 72,035
Calls: 53,027 (74%)
Puts: 19,008 (26%)
Current vs Prior +20.00%
Prior 7-Day Total 575,175
Calls: 428,778 (75%)
Puts: 146,397 (25%)
Prior 7-Day Average 82,167
Calls: 61,254 (75%)
Puts: 20,913 (25%)
Current vs Prior 7-Day Avg +5.20%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 3.11% | 4.87%3.11% | 8.29%
Prior 3.74% | 4.91%3.74% | 8.52%
Current vs Prior -16.82% | -0.88%-16.82% | -2.72%
Prior 7-Day Avg 3.19% | 4.86%4.45% | 8.88%
Current vs 7-Day Avg -2.71% | +0.22%-30.16% | -6.61%
Prior 7-Day Eod 3.74% | 4.91%3.74% | 8.52%
Current vs 7-Day Eod -16.82% | -0.88%-16.82% | -2.72%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 30.65% | 12.85%
Calls: 12.97% | 12.66%
Puts: 48.33% | 13.04%
Prior 30.65% | 12.85%
Calls: 12.97% | 12.66%
Puts: 48.33% | 13.04%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 30.65% | 12.85%
Calls: 12.97% | 12.66%
Puts: 48.33% | 13.04%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($5.71M) vs puts ($775.9K). Unusually high activity with volume up 105% vs prior - elevated interest. Volume explosion - 108% above 7-day average (9,769 vs avg 4,705). Extreme bullish P/C ratio of 0.12 - heavy call buying (8,756 calls vs 1,013 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 7.8%, best 6.9%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 1814.1015.30$14.708.2%20.8237
$155.00Aug 2127.4029.80$28.608.4%50.97--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 1814.0015.00$14.506.9%40.77--

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. 33 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2117.4019.40$18.4010.9%10.99--
$167.50Aug 2114.9017.40$16.1515.5%20.98--
$150.00Aug 2131.1034.90$33.0011.5%10.97--
$170.00Aug 2812.8014.80$13.8014.5%30.9728
$155.00Aug 2127.4029.80$28.608.4%50.97--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2115.7017.70$16.7012.0%11.00--
$202.50Aug 2117.5021.40$19.4520.1%10.94--
$190.00Aug 216.408.00$7.2022.2%50.90322
$187.50Aug 214.005.70$4.8535.1%10.82--
$195.00Sep 1814.0015.00$14.506.9%40.77--

Most actively traded options today. High liquidity = easy entry/exit. 108 active (total vol 1.3K, top 223)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 210.000.20$0.10200.0%2230.0418.5K
$190.00Aug 210.200.50$0.3585.7%1030.122.8K
$185.00Aug 211.351.70$1.5322.9%480.381.4K
$180.00Sep 186.708.20$7.4520.1%480.57952
$195.00Sep 181.702.25$1.9827.8%480.221.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 181.502.00$1.7528.6%570.20752
$182.50Aug 283.604.60$4.1024.4%240.5114
$172.50Aug 210.050.40$0.23152.2%230.07--
$175.00Sep 182.103.40$2.7547.3%230.29473
$182.50Aug 211.652.30$1.9832.8%220.46--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 25.0%, max 41.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 21Sep 1838.7%27.5%41.0%821.4K
$177.50Aug 21Sep 441.7%29.9%39.6%898
$185.00Aug 21Oct 236.2%31.5%14.8%551.4K
$187.50Aug 21Sep 431.1%27.9%11.2%1481
$182.50Aug 21Sep 434.2%33.6%1.8%19147
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$177.50Aug 21Sep 441.7%29.9%39.6%17223
$180.00Aug 21Oct 238.7%28.9%34.2%111.3K
$185.00Aug 21Sep 1836.2%30.8%17.7%323.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 58 found (best R:R 36.50, avg 6.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$190.00Sep 25$1.20$3.80$1.2045%3.17$186.20
$180.00$185.00Sep 11$1.80$3.20$1.8058%1.78$181.80
$190.00$195.00Sep 11$0.57$4.43$0.5728%7.77$190.57
$180.00$182.50Sep 4$0.97$1.53$0.9760%1.58$180.97
$180.00$185.00Sep 18$2.35$2.65$2.3557%1.13$182.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$150.00Sep 4$0.40$14.60$0.4015%36.50$164.60
$180.00$177.50Sep 4$0.20$2.30$0.2042%11.50$179.80
$185.00$182.50Sep 4$0.80$1.70$0.8058%2.13$184.20
$190.00$185.00Sep 18$2.80$2.20$2.8067%0.79$187.20
$185.00$182.50Aug 21$1.12$1.38$1.1263%1.23$183.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 48 found (best R:R 2.33, avg 0.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$187.50Sep 4$1.75$1.75$0.7558%2.33$186.75
$185.00$190.00Sep 11$2.25$2.25$2.7557%0.82$187.25
$185.00$187.50Aug 21$0.98$0.98$1.5262%0.64$185.98
$192.50$195.00Aug 28$0.53$0.53$1.9783%0.27$193.03
$187.50$190.00Aug 28$0.80$0.80$1.7069%0.47$188.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$172.50$170.00Aug 28$1.03$1.03$1.4780%0.70$171.47
$170.00$165.00Sep 11$1.03$1.03$3.9780%0.26$168.97
$180.00$177.50Aug 28$1.30$1.30$1.2059%1.08$178.70
$180.00$175.00Sep 18$2.15$2.15$2.8557%0.75$177.85
$177.50$175.00Aug 21$0.55$0.55$1.9580%0.28$176.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.73, cheapest $0.75)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Aug 21Aug 28$0.7538.7%33.6%
$185.00Aug 21Aug 28$1.3036.2%34.3%
$182.50Aug 21Aug 28$1.2234.2%33.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Aug 21Aug 28$1.8138.7%33.6%
$185.00Aug 21Sep 4$3.2036.2%34.1%
$182.50Aug 21Aug 28$2.1234.2%33.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 2.50% of stock, avg 6.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$182.50Aug 21$2.58$1.98$4.56$177.94$187.062.50%
$185.00Aug 21$1.53$3.10$4.63$180.37$189.632.53%
$187.50Aug 21$0.55$4.85$5.40$182.10$192.902.95%
$180.00Aug 21$4.40$1.27$5.67$174.33$185.673.10%
$177.50Aug 21$6.25$0.77$7.02$170.48$184.523.84%
$190.00Aug 21$0.35$7.20$7.55$182.45$197.554.13%
$182.50Aug 28$3.80$4.10$7.90$174.60$190.404.32%
$180.00Aug 28$5.15$3.08$8.23$171.77$188.234.50%
$175.00Aug 21$8.55$0.22$8.77$166.23$183.774.80%
$180.00Sep 4$5.80$3.08$8.88$171.12$188.884.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 128 found (cheapest 0.22% of stock, avg 2.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$192.50$172.50Aug 21$0.18$0.23$0.41$172.09$192.91
$192.50$175.00Aug 21$0.18$0.22$0.40$174.60$192.90
$190.00$175.00Aug 21$0.35$0.22$0.57$174.43$190.57
$190.00$172.50Aug 21$0.35$0.23$0.58$171.92$190.58
$187.50$175.00Aug 21$0.55$0.22$0.77$174.23$188.27
$187.50$172.50Aug 21$0.55$0.23$0.78$171.72$188.28
$210.00$160.00Sep 18$0.45$0.57$1.02$158.98$211.02
$192.50$177.50Aug 21$0.18$0.77$0.95$176.55$193.45
$190.00$177.50Aug 21$0.35$0.77$1.12$176.38$191.12
$187.50$177.50Aug 21$0.55$0.77$1.32$176.18$188.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 48 found (best R:R 1.66, avg credit $1.20)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
170/172192/195Aug 28$1.56$0.9463%1.66$170.94$194.06
170/172188/190Aug 28$1.83$0.6749%2.73$170.67$189.33
170/172195/198Aug 28$1.18$1.3271%0.89$171.32$196.18
170/172190/192Aug 28$1.33$1.1758%1.14$171.17$191.33
175/178190/192Aug 21$0.72$1.7868%0.40$176.78$190.72
175/178192/195Aug 28$1.01$1.4953%0.68$176.49$193.51
170/172190/192Aug 21$0.30$2.2081%0.14$172.20$190.30
165/170195/200Sep 11$1.74$3.2661%0.53$168.26$196.74
175/178188/190Aug 21$0.75$1.7560%0.43$176.75$188.25
175/178188/190Aug 28$1.28$1.2239%1.05$176.22$188.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$182.50$185.00$187.50Aug 21$0.07$2.4335%34.71
$170.00$175.00$180.00Sep 18$0.35$4.6525%13.29
$185.00$190.00$195.00Sep 18$0.38$4.6222%12.16
$185.00$190.00$195.00Oct 2$0.33$4.6719%14.15
$180.00$185.00$190.00Sep 18$0.60$4.4024%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Sep 18$0.06$4.9412%82.33
$165.00$170.00$175.00Sep 25$0.20$4.8017%24.00
$177.50$180.00$182.50Aug 21$0.21$2.2926%10.90
$175.00$180.00$185.00Sep 18$0.65$4.3526%6.69
$165.00$170.00$175.00Sep 18$0.38$4.6216%12.16

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 78 found (best net $-1.65, 68 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$177.501:2Sep 4-$1.65$5.85
$155.00$165.001:2Aug 21-$8.20$1.80
$170.00$175.001:2Aug 21-$3.70$1.30
$175.00$180.001:2Sep 11-$2.35$2.65
$180.00$182.501:2Aug 21-$0.76$1.74
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$175.001:2Sep 18-$0.60$4.40
$175.00$170.001:2Sep 4-$0.17$4.83
$165.00$150.001:2Sep 4-$0.65$14.35
$187.50$185.001:2Aug 21-$1.35$1.15
$182.50$180.001:2Sep 4-$0.66$1.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 3.50%, avg 0.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Oct 2$6.400.471.2%3.50%4.73%71
$190.00Oct 2$4.300.384.0%2.35%6.32%62
$190.00Sep 25$3.800.364.0%2.08%6.05%164
$195.00Oct 2$2.950.286.7%1.61%8.32%61
$185.00Sep 18$4.600.441.2%2.52%3.75%29694
$195.00Sep 25$2.300.266.7%1.26%7.96%231
$190.00Sep 18$3.000.334.0%1.64%5.61%211.9K
$185.00Sep 25$4.000.451.2%2.19%3.42%1--
$185.00Sep 11$3.900.431.2%2.13%3.37%630
$195.00Sep 18$1.700.226.7%0.93%7.63%481.4K

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 8,756
Total Puts 1,013
Put/Call Ratio 0.12
Net Difference 7,743

Prior's Put/Call Breakdown

Total Calls 2,548
Total Puts 2,218
Put/Call Ratio 0.87
Net Difference 330

Prior 7-Day Put/Call Summary

Total Calls 20,253
Total Puts 12,687
Average Put/Call Ratio 0.75
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All