Tour v528
TSLA
TESLA INC
$367.98 +2.76%
9/17 11:00

Option Volume

Detail
Current (09/17 11:00am) 1,125,673
Calls: 721,498 (64%)
Puts: 404,175 (36%)
Prior (09/16) 935,974
Calls: 587,573 (63%)
Puts: 348,401 (37%)
Current vs Prior +20.27%
Calls: +22.79% (Calls)
Puts: +16.01% (Puts)
Prior 7-Day Total 16,414,800
Calls: 9,733,924 (59%)
Puts: 6,680,876 (41%)
Prior 7-Day Average 2,344,971
Calls: 1,390,560 (59%)
Puts: 954,410 (41%)
Current vs Prior 7-Day Avg -52.00%
Calls: -48.11%
Puts: -57.65%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/17 11:00am) $512.47M
Calls: $331.81M (65%)
Puts: $180.65M (35%)
Prior (09/16) $379.22M
Calls: $295.27M (78%)
Puts: $83.95M (22%)
Current vs Prior +35.14%
Calls: +12.37%
Puts: +115.20%
Prior 7-Day Total $6.05B
Calls: $3.54B (58%)
Puts: $2.52B (42%)
Prior 7-Day Average $864.94M
Calls: $505.19M (58%)
Puts: $359.75M (42%)
Current vs Prior 7-Day Avg -40.75%
Calls: -34.32%
Puts: -49.78%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/17 11:00am) 0.56
Prior (09/16) 0.59
Current vs Prior -5.53%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -20.26%
Sentiment BULLISH

Open Interest

Detail
Current (09/17 11:00am) 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 41,341,145
Calls: 23,356,102 (56%)
Puts: 17,985,043 (44%)
Prior 7-Day Average 5,905,877
Calls: 3,336,586 (56%)
Puts: 2,569,291 (44%)
Current vs Prior 7-Day Avg -0.31%
Sentiment BEARISH

Expected Move

Detail
Expiry (09/18) | Next (09/21)Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 2.55% | 3.41%2.55% | 5.28%2.55% | 10.11%
Prior 3.19% | 3.91%3.19% | 5.62%0.77% | 10.30%
Current vs Prior -20.09% | -12.91%-20.09% | -5.98%+231.55% | -1.90%
Prior 7-Day Avg 2.71% | 3.83%3.03% | 5.56%3.61% | 10.68%
Current vs 7-Day Avg -6.00% | -11.08%-16.09% | -5.01%-29.38% | -5.33%
Prior 7-Day Eod 3.19% | 3.91%3.19% | 5.61%0.77% | 10.34%
Current vs 7-Day Eod -20.09% | -12.91%-20.09% | -5.93%+231.55% | -2.22%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 1.66% | 2.02%
Calls: 2.33% | 2.53%
Puts: 0.99% | 1.52%
Prior 2.63% | 2.19%
Calls: 2.74% | 1.56%
Puts: 2.53% | 2.81%
Current vs Prior -36.88% | -7.76%
Prior 7-Day Avg 2.98% | 2.11%
Calls: 2.59% | 2.14%
Puts: 3.37% | 2.08%
Current vs 7-Day Avg -44.30% | -4.33%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($331.81M). Bullish P/C ratio of 0.56.

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
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 726 of results (avg 3.7%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Oct 1628.2528.45$28.350.7%2040.694.4K
$375.00Oct 912.5512.65$12.600.8%5700.45949
$355.00Oct 1625.0525.25$25.150.8%760.652.0K
$370.00Oct 212.3012.40$12.350.8%8780.502.1K
$360.00Oct 1622.1022.30$22.200.9%1.0K0.604.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Sep 1871.7572.20$71.970.6%--1.00294
$365.00Oct 1615.1515.25$15.200.7%7440.453.2K
$390.00Oct 1630.2030.40$30.300.7%1720.663.8K
$395.00Oct 1633.8534.10$33.980.7%100.692.3K
$365.00Sep 182.652.67$2.660.8%43.0K0.373.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 145 found (avg $0.38, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Sep 180.060.07$0.0714.3%6.2K0.025.6K
$387.50Sep 180.170.18$0.185.6%7.9K0.044.1K
$390.00Sep 180.120.13$0.137.7%25.5K0.0319.4K
$392.50Sep 180.080.09$0.0911.1%3.7K0.022.6K
$385.00Sep 180.270.28$0.283.6%22.3K0.0615.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 180.270.29$0.287.1%14.3K0.0618.1K
$347.50Sep 180.200.22$0.219.5%3.5K0.043.1K
$345.00Sep 180.160.17$0.175.9%3.8K0.037.3K
$352.50Sep 180.390.40$0.402.5%5.2K0.072.6K
$355.00Sep 180.560.57$0.561.8%15.8K0.107.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 358 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 2167.2071.85$69.536.7%11.0017
$305.00Sep 2162.0566.85$64.457.4%--1.0017
$310.00Sep 2157.5059.80$58.653.9%391.0011
$312.50Sep 2154.1557.85$56.006.6%11.003
$315.00Sep 2152.0554.80$53.435.1%121.0028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$392.50Sep 1824.0025.20$24.604.9%2871.0018
$395.00Sep 1826.0528.00$27.037.2%471.00855
$397.50Sep 1828.5030.40$29.456.5%321.00--
$400.00Sep 1831.6032.65$32.133.3%9731.004.7K
$402.50Sep 1834.0035.95$34.985.6%101.00--

Most actively traded options today. High liquidity = easy entry/exit. 783 active (total vol 1.1M, top 90.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Sep 181.521.54$1.531.3%90.7K0.2614.8K
$370.00Sep 183.103.15$3.131.6%83.6K0.4321.9K
$380.00Sep 180.660.67$0.671.5%62.8K0.1322.1K
$372.50Sep 182.202.24$2.221.8%49.2K0.349.0K
$377.50Sep 181.021.03$1.021.0%41.0K0.198.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Sep 185.055.10$5.071.0%48.9K0.574.5K
$360.00Sep 181.221.25$1.232.4%46.6K0.2112.9K
$365.00Sep 182.652.67$2.660.8%43.0K0.373.4K
$367.50Sep 183.703.75$3.731.3%28.4K0.471.1K
$362.50Sep 181.821.85$1.841.6%26.4K0.282.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 8.3%, max 12.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$362.50Sep 18Oct 247.5%42.3%12.2%6.5K3.6K
$367.50Sep 18Oct 247.0%42.2%11.2%26.4K9.9K
$360.00Sep 18Oct 3048.1%44.2%9.0%9.3K11.8K
$377.50Sep 18Oct 248.2%44.2%9.0%41.1K8.7K
$370.00Sep 18Oct 3047.6%43.9%8.3%83.8K22.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$362.50Sep 18Oct 247.5%42.3%12.2%26.6K2.9K
$367.50Sep 18Oct 246.7%42.2%10.5%28.9K1.2K
$360.00Sep 18Oct 3048.1%44.2%9.0%46.6K13.2K
$377.50Sep 18Oct 248.2%44.2%9.0%2.0K440
$370.00Sep 18Oct 3047.6%43.9%8.3%49.0K4.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 411 found (best R:R 0.76, avg 5.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$330.00$332.50Sep 21$1.42$1.08$1.42100%0.76$331.42
$300.00$302.50Sep 18$1.45$1.05$1.45100%0.72$301.45
$320.00$322.50Sep 21$1.58$0.92$1.58100%0.58$321.58
$307.50$310.00Sep 25$1.62$0.88$1.6298%0.54$309.12
$315.00$317.50Sep 25$1.65$0.85$1.6598%0.52$316.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$380.00$377.50Sep 23$1.45$1.05$1.4572%0.72$378.55
$405.00$400.00Oct 30$3.13$1.87$3.1369%0.60$401.87
$390.00$387.50Oct 2$1.52$0.98$1.5272%0.64$388.48
$395.00$390.00Oct 23$3.12$1.88$3.1266%0.60$391.88
$300.00$295.00Oct 9$0.12$4.88$0.124%40.67$299.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 310 found (best R:R 0.38, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$375.00$377.50Sep 18$0.51$0.51$1.9974%0.26$375.51
$380.00$382.50Sep 18$0.24$0.24$2.2687%0.11$380.24
$377.50$380.00Sep 18$0.35$0.35$2.1581%0.16$377.85
$385.00$387.50Sep 18$0.10$0.10$2.4094%0.04$385.10
$385.00$387.50Sep 21$0.26$0.26$2.2487%0.12$385.26
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$335.00$330.00Oct 30$1.37$1.37$3.6376%0.38$333.63
$360.00$355.00Oct 30$2.20$2.20$2.8059%0.79$357.80
$360.00$355.00Oct 23$2.17$2.17$2.8359%0.77$357.83
$345.00$340.00Oct 30$1.67$1.67$3.3369%0.50$343.33
$355.00$350.00Oct 30$2.00$2.00$3.0062%0.67$353.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.55, cheapest $1.49)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$365.00Sep 18Sep 21$1.5347.1%34.9%
$367.50Sep 18Sep 21$1.6347.0%34.8%
$370.00Sep 18Sep 21$1.6247.6%35.9%
$372.50Sep 18Sep 21$1.5347.7%36.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$365.00Sep 18Sep 21$1.4947.1%34.9%
$367.50Sep 18Sep 21$1.5546.7%34.8%
$370.00Sep 18Sep 21$1.5347.6%35.9%
$372.50Sep 18Sep 21$1.5047.7%36.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 224 found (cheapest 2.18% of stock, avg 7.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$367.50Sep 18$4.30$3.73$8.03$359.47$375.532.18%
$370.00Sep 18$3.13$5.07$8.20$361.80$378.202.23%
$365.00Sep 18$5.75$2.66$8.41$356.59$373.412.29%
$372.50Sep 18$2.22$6.63$8.85$363.65$381.352.41%
$362.50Sep 18$7.40$1.84$9.24$353.26$371.742.51%
$375.00Sep 18$1.53$8.43$9.96$365.04$384.962.71%
$360.00Sep 18$9.30$1.23$10.53$349.47$370.532.86%
$367.50Sep 21$5.93$5.28$11.21$356.29$378.713.05%
$370.00Sep 21$4.75$6.60$11.35$358.65$381.353.08%
$365.00Sep 21$7.28$4.15$11.43$353.57$376.433.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.41% of stock, avg 4.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$380.00$357.50Sep 18$0.67$0.84$1.51$355.99$381.51
$377.50$357.50Sep 18$1.02$0.84$1.86$355.64$379.36
$380.00$360.00Sep 18$0.67$1.23$1.90$358.10$381.90
$377.50$360.00Sep 18$1.02$1.23$2.25$357.75$379.75
$375.00$357.50Sep 18$1.53$0.84$2.37$355.13$377.37
$375.00$360.00Sep 18$1.53$1.23$2.76$357.24$377.76
$380.00$362.50Sep 18$0.67$1.84$2.51$359.99$382.51
$377.50$362.50Sep 18$1.02$1.84$2.86$359.64$380.36
$375.00$362.50Sep 18$1.53$1.84$3.37$359.13$378.37
$380.00$357.50Sep 21$1.72$1.83$3.55$353.95$383.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 562 found (best R:R 0.70, avg credit $1.15)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
358/360392/395Sep 23$1.03$1.4755%0.70$358.97$393.53
358/360388/390Sep 23$1.15$1.3550%0.85$358.85$388.65
358/360390/392Sep 23$1.08$1.4253%0.76$358.92$391.08
330/335410/415Oct 30$2.54$2.4647%1.03$332.46$412.54
340/342385/388Oct 2$1.20$1.3048%0.92$341.30$386.20
358/360385/388Sep 23$1.21$1.2947%0.94$358.79$386.21
340/345410/415Oct 30$2.84$2.1641%1.31$342.16$412.84
352/355392/395Sep 23$0.77$1.7364%0.45$354.23$393.27
358/360380/382Sep 23$1.39$1.1140%1.25$358.61$381.39
350/352385/388Sep 18$0.22$2.2886%0.10$352.28$385.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 430 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$390.00$395.00$400.00Oct 30$0.08$4.926%61.50
$300.00$310.00$320.00Oct 23$0.29$9.717%33.48
$395.00$400.00$405.00Oct 30$0.08$4.926%61.50
$355.00$360.00$365.00Oct 9$0.21$4.7910%22.81
$375.00$380.00$385.00Oct 30$0.10$4.906%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$385.00$390.00$395.00Oct 9$0.09$4.918%54.56
$380.00$385.00$390.00Oct 16$0.14$4.868%34.71
$355.00$360.00$365.00Oct 23$0.13$4.878%37.46
$400.00$405.00$410.00Oct 9$0.10$4.906%49.00
$355.00$360.00$365.00Oct 30$0.13$4.877%37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 325 found (best net $-0.19, 324 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$382.501:2Sep 18-$0.19$2.31
$377.50$380.001:2Sep 18-$0.32$2.18
$382.50$385.001:2Sep 18-$0.13$2.37
$385.00$387.501:2Sep 18-$0.08$2.42
$435.00$437.501:2Sep 18$0.00$2.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$357.50$355.001:2Sep 18-$0.28$2.22
$297.50$295.001:2Sep 18-$0.02$2.48
$352.50$350.001:2Sep 18-$0.16$2.34
$307.50$305.001:2Sep 18-$0.03$2.47
$315.00$312.501:2Sep 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. 161 found (best yield 5.57%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$375.00Oct 30$20.500.491.9%5.57%7.48%43105
$380.00Oct 30$18.450.463.3%5.01%8.28%89584
$370.00Oct 30$22.850.520.6%6.21%6.76%134196
$385.00Oct 30$16.600.424.6%4.51%9.14%3392
$390.00Oct 30$14.800.396.0%4.02%10.01%77184
$395.00Oct 30$13.350.367.3%3.63%10.97%4058
$400.00Oct 30$11.900.348.7%3.23%11.94%193923
$405.00Oct 30$10.550.3110.1%2.87%12.93%3375
$375.00Oct 23$18.350.481.9%4.99%6.89%327209
$380.00Oct 23$16.350.443.3%4.44%7.71%76303

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 721,498
Total Puts 404,175
Put/Call Ratio 0.56
Net Difference 317,323

Prior's Put/Call Breakdown

Total Calls 587,573
Total Puts 348,401
Put/Call Ratio 0.59
Net Difference 239,172

Prior 7-Day Put/Call Summary

Total Calls 9,733,924
Total Puts 6,680,876
Average Put/Call Ratio 0.70
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