Tour v528
TSLA
TESLA INC
$368.42 +2.89%
9/17 10:00

Option Volume

Detail
Current (09/17 10:00am) 529,933
Calls: 366,535 (69%)
Puts: 163,398 (31%)
Prior (09/16) 363,509
Calls: 235,426 (65%)
Puts: 128,083 (35%)
Current vs Prior +45.78%
Calls: +55.69% (Calls)
Puts: +27.57% (Puts)
Prior 7-Day Total 17,879,663
Calls: 10,655,588 (60%)
Puts: 7,224,075 (40%)
Prior 7-Day Average 2,554,237
Calls: 1,522,226 (60%)
Puts: 1,032,010 (40%)
Current vs Prior 7-Day Avg -79.25%
Calls: -75.92%
Puts: -84.17%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/17 10:00am) $251.68M
Calls: $183.92M (73%)
Puts: $67.76M (27%)
Prior (09/16) $129.30M
Calls: $93.32M (72%)
Puts: $35.97M (28%)
Current vs Prior +94.66%
Calls: +97.08%
Puts: +88.38%
Prior 7-Day Total $6.66B
Calls: $3.89B (59%)
Puts: $2.76B (41%)
Prior 7-Day Average $950.84M
Calls: $556.38M (59%)
Puts: $394.46M (41%)
Current vs Prior 7-Day Avg -73.53%
Calls: -66.94%
Puts: -82.82%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/17 10:00am) 0.45
Prior (09/16) 0.54
Current vs Prior -18.06%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -35.62%
Sentiment BULLISH

Open Interest

Detail
Current (09/17 10:00am) 5,887,564
Calls: 3,326,483 (57%)
Puts: 2,561,081 (43%)
Prior (09/16) 5,932,903
Calls: 3,344,830 (56%)
Puts: 2,588,073 (44%)
Current vs Prior -0.76%
Prior 7-Day Total 41,503,768
Calls: 23,434,933 (56%)
Puts: 18,068,835 (44%)
Prior 7-Day Average 5,929,109
Calls: 3,347,847 (56%)
Puts: 2,581,262 (44%)
Current vs Prior 7-Day Avg -0.70%
Sentiment BEARISH

Expected Move

Detail
Expiry (09/18) | Next (09/21)Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 2.75% | 3.56%2.75% | 5.42%2.75% | 10.21%
Prior 2.48% | 3.81%3.81% | 5.92%2.48% | 10.31%
Current vs Prior +11.04% | -6.42%-27.80% | -8.53%+11.04% | -0.98%
Prior 7-Day Avg 2.73% | 3.90%2.68% | 5.39%4.37% | 10.85%
Current vs 7-Day Avg +0.60% | -8.63%+2.70% | +0.54%-37.08% | -5.91%
Prior 7-Day Eod 2.48% | 3.81%3.19% | 5.61%0.77% | 10.34%
Current vs 7-Day Eod +11.04% | -6.42%-13.71% | -3.53%+258.02% | -1.21%
Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 2.46% | 1.91%
Calls: 2.02% | 2.31%
Puts: 2.90% | 1.50%
Prior 2.87% | 1.79%
Calls: 2.15% | 1.98%
Puts: 3.59% | 1.59%
Current vs Prior -14.29% | +6.70%
Prior 7-Day Avg 2.86% | 2.09%
Calls: 2.40% | 2.14%
Puts: 3.31% | 2.03%
Current vs 7-Day Avg -13.94% | -8.42%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($183.92M). Elevated premium activity with dollar volume up 95% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (366,535 calls vs 163,398 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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BEARISHBULLISHBULLISH
15:00BEARISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 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 686 of results (avg 4.0%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Oct 1625.5025.70$25.600.8%360.652.0K
$360.00Oct 1622.5522.75$22.650.9%7650.604.8K
$362.50Oct 216.5516.70$16.630.9%1020.59357
$365.00Oct 1619.8520.05$19.951.0%8450.563.0K
$357.50Oct 219.5019.70$19.601.0%460.65305
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Oct 1630.1030.30$30.200.7%140.653.8K
$370.00Oct 1617.6017.75$17.680.8%1390.493.4K
$380.00Oct 1623.3523.55$23.450.9%850.5710.2K
$395.00Oct 1633.6533.95$33.800.9%40.692.3K
$385.00Oct 222.8023.05$22.931.1%20.67118

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 142 found (avg $0.40, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$397.50Sep 180.100.12$0.1118.2%5740.021.2K
$395.00Sep 180.140.15$0.156.7%2.9K0.035.6K
$392.50Sep 180.190.20$0.205.0%1.4K0.042.6K
$390.00Sep 180.260.28$0.277.4%15.4K0.0519.4K
$400.00Sep 180.080.09$0.0911.1%3.9K0.0224.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$345.00Sep 180.160.18$0.1711.8%1.7K0.037.3K
$347.50Sep 180.220.23$0.234.3%2.2K0.043.1K
$350.00Sep 180.310.32$0.323.1%9.4K0.0618.1K
$352.50Sep 180.450.46$0.462.2%3.3K0.082.6K
$342.50Sep 180.130.14$0.147.1%7470.032.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 331 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Sep 1872.4075.00$73.703.5%11.00137
$297.50Sep 1869.6573.05$71.354.8%--1.0036
$300.00Sep 1868.0568.85$68.451.2%181.002.4K
$302.50Sep 1864.9568.30$66.635.0%11.003
$305.00Sep 1862.4565.55$64.004.8%--1.001.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$435.00Sep 1864.8567.10$65.973.4%--1.0060
$440.00Sep 1871.1573.10$72.132.7%--1.00294
$430.00Sep 1861.1063.30$62.203.5%--1.00114
$425.00Sep 1854.7557.10$55.934.2%--1.00321
$415.00Sep 1844.8047.25$46.035.3%--0.99120

Most actively traded options today. High liquidity = easy entry/exit. 699 active (total vol 501.1K, top 50.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Sep 183.703.85$3.784.0%50.5K0.4521.9K
$375.00Sep 182.002.04$2.022.0%39.8K0.2914.8K
$380.00Sep 181.011.03$1.022.0%29.2K0.1722.1K
$372.50Sep 182.752.81$2.782.2%20.7K0.379.0K
$365.00Sep 186.356.50$6.432.3%20.3K0.638.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Sep 181.411.44$1.422.1%20.6K0.2212.9K
$365.00Sep 182.852.90$2.881.7%17.4K0.373.4K
$362.50Sep 182.032.08$2.052.4%13.0K0.292.7K
$370.00Sep 185.105.25$5.182.9%12.7K0.554.5K
$350.00Sep 180.310.32$0.323.1%9.4K0.0618.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 16.2%, max 23.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$357.50Sep 18Oct 252.6%42.8%23.1%1.6K2.4K
$362.50Sep 18Oct 251.4%42.7%20.4%5.2K3.6K
$367.50Sep 18Oct 250.8%42.6%19.2%19.7K9.9K
$377.50Sep 18Oct 252.7%44.8%17.6%19.1K8.7K
$360.00Sep 18Oct 3051.9%44.6%16.6%5.6K11.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$357.50Sep 18Oct 252.6%42.8%23.1%6.6K4.3K
$362.50Sep 18Oct 251.4%42.7%20.4%13.2K2.9K
$367.50Sep 18Oct 250.8%42.6%19.2%9.7K1.2K
$377.50Sep 18Oct 252.7%44.8%17.6%191440
$360.00Sep 18Oct 3051.9%44.6%16.6%20.6K13.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 413 found (best R:R 0.69, avg 5.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$315.00$317.50Sep 18$1.59$0.91$1.59100%0.57$316.59
$325.00$330.00Oct 23$3.28$1.72$3.2883%0.52$328.28
$345.00$350.00Oct 30$2.92$2.08$2.9269%0.71$347.92
$345.00$350.00Oct 23$3.04$1.96$3.0471%0.64$348.04
$360.00$365.00Oct 30$2.48$2.52$2.4859%1.02$362.48
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$397.50$395.00Sep 18$1.48$1.02$1.4898%0.69$396.02
$385.00$380.00Oct 9$2.97$2.03$2.9764%0.68$382.03
$305.00$300.00Oct 9$0.16$4.84$0.165%30.25$304.84
$315.00$310.00Sep 30$0.10$4.90$0.104%49.00$314.90
$310.00$305.00Oct 2$0.12$4.88$0.124%40.67$309.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 317 found (best R:R 0.95, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$370.00$372.50Sep 18$1.00$1.00$1.5055%0.67$371.00
$370.00$372.50Sep 28$1.18$1.18$1.3250%0.89$371.18
$375.00$377.50Sep 18$0.58$0.58$1.9271%0.30$375.58
$387.50$390.00Sep 18$0.11$0.11$2.3993%0.05$387.61
$377.50$380.00Sep 18$0.42$0.42$2.0878%0.20$377.92
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$365.00$360.00Oct 30$2.43$2.43$2.5756%0.95$362.57
$365.00$360.00Oct 23$2.38$2.38$2.6256%0.91$362.62
$355.00$350.00Oct 30$2.02$2.02$2.9863%0.68$352.98
$360.00$355.00Oct 30$2.18$2.18$2.8259%0.77$357.82
$350.00$345.00Oct 23$1.75$1.75$3.2567%0.54$348.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.47, cheapest $1.37)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$365.00Sep 18Sep 21$1.4750.9%36.7%
$367.50Sep 18Sep 21$1.5350.8%36.7%
$372.50Sep 18Sep 21$1.4751.7%37.8%
$370.00Sep 18Sep 21$1.5051.0%37.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$365.00Sep 18Sep 21$1.3750.9%36.7%
$367.50Sep 18Sep 21$1.4850.8%36.7%
$372.50Sep 18Sep 21$1.4551.7%37.8%
$370.00Sep 18Sep 21$1.4751.0%37.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 215 found (cheapest 2.40% of stock, avg 7.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$367.50Sep 18$4.95$3.90$8.85$358.65$376.352.40%
$370.00Sep 18$3.78$5.18$8.96$361.04$378.962.43%
$365.00Sep 18$6.43$2.88$9.31$355.69$374.312.53%
$372.50Sep 18$2.78$6.68$9.46$363.04$381.962.57%
$362.50Sep 18$8.07$2.05$10.12$352.38$372.622.75%
$375.00Sep 18$2.02$8.40$10.42$364.58$385.422.83%
$360.00Sep 18$9.93$1.42$11.35$348.65$371.353.08%
$377.50Sep 18$1.44$10.35$11.79$365.71$389.293.20%
$367.50Sep 21$6.48$5.38$11.86$355.64$379.363.22%
$370.00Sep 21$5.28$6.65$11.93$358.07$381.933.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.54% of stock, avg 4.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$380.00$357.50Sep 18$1.02$0.98$2.00$355.50$382.00
$380.00$360.00Sep 18$1.02$1.42$2.44$357.56$382.44
$377.50$357.50Sep 18$1.44$0.98$2.42$355.08$379.92
$377.50$360.00Sep 18$1.44$1.42$2.86$357.14$380.36
$375.00$357.50Sep 18$2.02$0.98$3.00$354.50$378.00
$380.00$362.50Sep 18$1.02$2.05$3.07$359.43$383.07
$375.00$360.00Sep 18$2.02$1.42$3.44$356.56$378.44
$377.50$362.50Sep 18$1.44$2.05$3.49$359.01$380.99
$375.00$362.50Sep 18$2.02$2.05$4.07$358.43$379.07
$380.00$357.50Sep 21$2.09$1.94$4.03$353.47$384.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 569 found (best R:R 0.67, avg credit $1.18)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
352/355392/395Sep 25$1.00$1.5055%0.67$354.00$393.50
352/355382/385Sep 25$1.28$1.2244%1.05$353.72$383.78
348/350385/388Sep 30$1.23$1.2746%0.97$348.77$386.23
350/352388/390Sep 18$0.25$2.2585%0.11$352.25$387.75
360/362392/395Sep 21$0.91$1.5958%0.57$361.59$393.41
345/348392/395Sep 28$0.84$1.6661%0.51$346.66$393.34
345/348385/388Sep 28$1.04$1.4653%0.71$346.46$386.04
352/355392/395Sep 23$0.79$1.7163%0.46$354.21$393.29
352/355388/390Sep 25$1.11$1.3950%0.80$353.89$388.61
352/355390/392Sep 23$0.85$1.6560%0.52$354.15$390.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 445 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$355.00$360.00$365.00Oct 9$0.07$4.9310%70.43
$345.00$350.00$355.00Sep 28$0.14$4.8612%34.71
$357.50$360.00$362.50Sep 18$0.06$2.4413%40.67
$375.00$380.00$385.00Oct 23$0.08$4.927%61.50
$330.00$335.00$340.00Oct 2$0.08$4.926%61.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$380.00$385.00$390.00Oct 2$0.11$4.8910%44.45
$370.00$375.00$380.00Oct 16$0.07$4.938%70.43
$420.00$430.00$440.00Oct 9$0.12$9.885%82.33
$370.00$375.00$380.00Oct 23$0.06$4.947%82.33
$370.00$375.00$380.00Oct 9$0.15$4.8510%32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 314 found (best net $-2.97, 314 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$415.00$417.501:2Sep 18-$0.01$2.49
$420.00$422.501:2Sep 18-$0.01$2.49
$410.00$412.501:2Sep 18-$0.02$2.48
$425.00$430.001:2Sep 21-$0.04$4.96
$407.50$410.001:2Sep 18-$0.03$2.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$382.50$370.001:2Sep 28-$2.97$9.53
$397.50$385.001:2Sep 23-$7.51$4.99
$305.00$302.501:2Sep 18-$0.01$2.49
$300.00$297.501:2Sep 18-$0.02$2.48
$312.50$310.001:2Sep 18-$0.04$2.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 170 found (best yield 5.73%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$375.00Oct 30$21.100.491.8%5.73%7.51%19105
$380.00Oct 30$19.000.463.1%5.16%8.30%19584
$385.00Oct 30$17.100.434.5%4.64%9.14%592
$370.00Oct 30$23.300.520.4%6.32%6.75%31196
$390.00Oct 30$15.350.405.9%4.17%10.02%10184
$395.00Oct 30$13.750.377.2%3.73%10.95%758
$400.00Oct 30$12.400.348.6%3.37%11.94%135923
$405.00Oct 30$11.100.329.9%3.01%12.94%1675
$380.00Oct 23$16.850.453.1%4.57%7.72%29303
$375.00Oct 23$18.800.481.8%5.10%6.89%14209

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 366,535
Total Puts 163,398
Put/Call Ratio 0.45
Net Difference 203,137

Prior's Put/Call Breakdown

Total Calls 235,426
Total Puts 128,083
Put/Call Ratio 0.54
Net Difference 107,343

Prior 7-Day Put/Call Summary

Total Calls 10,655,588
Total Puts 7,224,075
Average Put/Call Ratio 0.69
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