Tour v528
TSLA
TESLA INC
$369.37 +3.15%
9/17 12:00

Option Volume

Detail
Current (09/17 12:00pm) 1,528,171
Calls: 974,326 (64%)
Puts: 553,845 (36%)
Prior (09/16) 1,251,725
Calls: 765,838 (61%)
Puts: 485,887 (39%)
Current vs Prior +22.09%
Calls: +27.22% (Calls)
Puts: +13.99% (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 -34.83%
Calls: -29.93%
Puts: -41.97%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/17 12:00pm) $712.77M
Calls: $505.24M (71%)
Puts: $207.53M (29%)
Prior (09/16) $433.18M
Calls: $285.08M (66%)
Puts: $148.10M (34%)
Current vs Prior +64.54%
Calls: +77.23%
Puts: +40.13%
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 -17.59%
Calls: +0.01%
Puts: -42.31%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/17 12:00pm) 0.57
Prior (09/16) 0.63
Current vs Prior -10.40%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -19.09%
Sentiment BULLISH

Open Interest

Detail
Current (09/17 12:00pm) 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 2.46% | 3.36%2.46% | 5.22%2.46% | 10.06%
Prior 3.19% | 3.91%3.19% | 5.62%0.77% | 10.30%
Current vs Prior -22.68% | -14.14%-22.68% | -7.06%+220.79% | -2.37%
Prior 7-Day Avg 2.71% | 3.83%3.03% | 5.56%3.61% | 10.68%
Current vs 7-Day Avg -9.06% | -12.33%-18.81% | -6.10%-31.67% | -5.79%
Prior 7-Day Eod 3.19% | 3.91%3.19% | 5.61%0.77% | 10.34%
Current vs 7-Day Eod -22.68% | -14.14%-22.68% | -7.01%+220.79% | -2.69%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 2.21% | 1.62%
Calls: 2.02% | 1.52%
Puts: 2.41% | 1.72%
Prior 2.63% | 2.19%
Calls: 2.74% | 1.56%
Puts: 2.53% | 2.81%
Current vs Prior -15.97% | -26.03%
Prior 7-Day Avg 2.98% | 2.11%
Calls: 2.59% | 2.14%
Puts: 3.37% | 2.08%
Current vs 7-Day Avg -25.84% | -23.27%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($505.24M). Elevated premium activity with dollar volume up 65% vs prior. Bullish P/C ratio of 0.57.

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
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 721 of results (avg 3.5%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Sep 181.781.79$1.790.6%113.2K0.2914.8K
$300.00Sep 1869.3569.80$69.570.6%461.002.4K
$360.00Sep 2815.3015.40$15.350.7%2800.67487
$360.00Oct 1622.8523.00$22.930.7%1.2K0.614.8K
$365.00Oct 1620.1020.25$20.180.7%1.4K0.573.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$362.50Sep 181.391.40$1.400.7%44.3K0.242.7K
$395.00Oct 1632.7533.00$32.880.8%130.692.3K
$380.00Oct 218.6018.75$18.680.8%480.61667
$360.00Oct 1612.2012.30$12.250.8%7220.399.7K
$390.00Oct 1629.1529.40$29.280.9%1760.653.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 144 found (avg $0.39, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$392.50Sep 180.090.10$0.1010.0%4.4K0.022.6K
$395.00Sep 180.060.07$0.0714.3%6.8K0.025.6K
$390.00Sep 180.140.15$0.156.7%27.7K0.0319.4K
$387.50Sep 180.220.23$0.234.3%9.1K0.054.1K
$385.00Sep 180.340.35$0.352.9%25.9K0.0715.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$352.50Sep 180.250.26$0.263.8%8.1K0.062.6K
$350.00Sep 180.180.19$0.195.3%17.4K0.0418.1K
$355.00Sep 180.380.39$0.392.6%22.9K0.087.2K
$345.00Sep 180.110.13$0.1216.7%4.6K0.027.3K
$347.50Sep 180.140.15$0.156.7%4.5K0.033.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 364 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$297.50Sep 1871.6573.20$72.432.1%181.0036
$300.00Sep 1869.3569.80$69.570.6%461.002.4K
$302.50Sep 1863.8067.85$65.826.2%31.003
$305.00Sep 1863.3565.15$64.252.8%101.001.1K
$307.50Sep 1858.8062.40$60.605.9%21.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$392.50Sep 1822.4524.10$23.287.1%2891.0018
$395.00Sep 1825.0526.65$25.856.2%471.00855
$397.50Sep 1827.6028.80$28.204.3%331.00--
$400.00Sep 1829.6531.50$30.586.0%9931.004.7K
$402.50Sep 1832.6535.35$34.007.9%121.00--

Most actively traded options today. High liquidity = easy entry/exit. 796 active (total vol 1.4M, top 124.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Sep 183.603.65$3.631.4%124.2K0.4821.9K
$375.00Sep 181.781.79$1.790.6%113.2K0.2914.8K
$380.00Sep 180.800.82$0.812.5%81.0K0.1522.1K
$372.50Sep 182.562.59$2.581.2%68.1K0.389.0K
$365.00Sep 186.506.60$6.551.5%54.9K0.688.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Sep 180.900.92$0.912.2%66.8K0.1712.9K
$365.00Sep 182.062.09$2.081.4%65.4K0.323.4K
$370.00Sep 184.104.20$4.152.4%58.6K0.524.5K
$362.50Sep 181.391.40$1.400.7%44.3K0.242.7K
$367.50Sep 182.983.05$3.012.3%39.4K0.421.1K

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 8.0%, max 13.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$362.50Sep 18Oct 247.5%41.9%13.5%9.2K3.6K
$367.50Sep 18Oct 246.8%41.9%11.7%51.4K9.9K
$377.50Sep 18Oct 247.6%43.8%8.6%50.6K8.7K
$360.00Sep 18Oct 3048.0%44.2%8.5%13.1K11.8K
$372.50Sep 18Oct 246.7%43.8%6.7%68.5K9.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$362.50Sep 18Oct 247.5%41.9%13.5%44.6K2.9K
$367.50Sep 18Oct 246.8%41.9%11.7%39.9K1.2K
$377.50Sep 18Oct 247.6%43.8%8.6%2.4K440
$360.00Sep 18Oct 3048.0%44.2%8.5%66.9K13.2K
$372.50Sep 18Oct 246.7%43.8%6.7%14.5K561

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 399 found (best R:R 0.67, avg 5.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$307.50$310.00Sep 18$1.50$1.00$1.50100%0.67$309.00
$302.50$305.00Sep 18$1.57$0.93$1.57100%0.59$304.07
$332.50$335.00Sep 23$1.57$0.93$1.5796%0.59$334.07
$335.00$340.00Oct 30$3.11$1.89$3.1176%0.61$338.11
$345.00$350.00Oct 23$2.97$2.03$2.9772%0.68$347.97
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$380.00$377.50Oct 2$1.41$1.09$1.4161%0.77$378.59
$305.00$300.00Oct 9$0.15$4.85$0.155%32.33$304.85
$310.00$305.00Oct 2$0.11$4.89$0.114%44.45$309.89
$315.00$310.00Oct 9$0.25$4.75$0.257%19.00$314.75
$325.00$320.00Sep 30$0.18$4.82$0.186%26.78$324.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 304 found (best R:R 0.57, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$380.00$382.50Sep 18$0.28$0.28$2.2284%0.13$380.28
$375.00$377.50Sep 18$0.58$0.58$1.9271%0.30$375.58
$387.50$390.00Sep 21$0.23$0.23$2.2788%0.10$387.73
$370.00$372.50Sep 18$1.05$1.05$1.4552%0.72$371.05
$385.00$387.50Sep 18$0.12$0.12$2.3892%0.05$385.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$350.00$345.00Oct 30$1.82$1.82$3.1867%0.57$348.18
$365.00$360.00Oct 23$2.32$2.32$2.6856%0.87$362.68
$365.00$360.00Oct 30$2.32$2.32$2.6856%0.87$362.68
$360.00$355.00Oct 23$2.10$2.10$2.9060%0.72$357.90
$360.00$355.00Oct 30$2.13$2.13$2.8760%0.74$357.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.60, cheapest $1.56)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$367.50Sep 18Sep 21$1.6546.8%34.6%
$365.00Sep 18Sep 21$1.5246.8%34.8%
$370.00Sep 18Sep 21$1.6746.6%35.7%
$372.50Sep 18Sep 21$1.6746.7%36.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$367.50Sep 18Sep 21$1.5646.8%34.6%
$365.00Sep 18Sep 21$1.4746.8%34.8%
$370.00Sep 18Sep 21$1.6546.6%35.7%
$372.50Sep 18Sep 21$1.6346.7%36.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 237 found (cheapest 2.11% of stock, avg 7.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$370.00Sep 18$3.63$4.15$7.78$362.22$377.782.11%
$367.50Sep 18$4.95$3.01$7.96$359.54$375.462.16%
$372.50Sep 18$2.58$5.60$8.18$364.32$380.682.21%
$365.00Sep 18$6.55$2.08$8.63$356.37$373.632.34%
$375.00Sep 18$1.79$7.33$9.12$365.88$384.122.47%
$362.50Sep 18$8.38$1.40$9.78$352.72$372.282.65%
$377.50Sep 18$1.21$9.23$10.44$367.06$387.942.83%
$370.00Sep 21$5.30$5.80$11.10$358.90$381.103.01%
$367.50Sep 21$6.60$4.57$11.17$356.33$378.673.02%
$360.00Sep 18$10.38$0.91$11.29$348.71$371.293.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.38% of stock, avg 4.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$380.00$357.50Sep 18$0.81$0.59$1.40$356.10$381.40
$380.00$360.00Sep 18$0.81$0.91$1.72$358.28$381.72
$377.50$357.50Sep 18$1.21$0.59$1.80$355.70$379.30
$377.50$360.00Sep 18$1.21$0.91$2.12$357.88$379.62
$380.00$362.50Sep 18$0.81$1.40$2.21$360.29$382.21
$377.50$362.50Sep 18$1.21$1.40$2.61$359.89$380.11
$375.00$357.50Sep 18$1.79$0.59$2.38$355.12$377.38
$375.00$360.00Sep 18$1.79$0.91$2.70$357.30$377.70
$375.00$362.50Sep 18$1.79$1.40$3.19$359.31$378.19
$380.00$365.00Sep 18$0.81$2.08$2.89$362.11$382.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 520 found (best R:R 0.74, avg credit $1.20)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
355/358392/395Sep 25$1.06$1.4454%0.74$356.44$393.56
360/362392/395Sep 23$1.10$1.4052%0.79$361.40$393.60
360/362390/392Sep 23$1.16$1.3449%0.87$361.34$391.16
360/362388/390Sep 23$1.23$1.2746%0.97$361.27$388.73
358/360392/395Sep 23$0.96$1.5457%0.62$359.04$393.46
360/362392/395Sep 21$0.81$1.6963%0.48$361.69$393.31
358/360390/392Sep 23$1.02$1.4854%0.69$358.98$391.02
360/362385/388Sep 23$1.30$1.2043%1.08$361.20$386.30
355/358385/388Sep 25$1.25$1.2545%1.00$356.25$386.25
355/358390/392Sep 25$1.10$1.4051%0.79$356.40$391.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 445 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$345.00$350.00$355.00Oct 16$0.09$4.918%54.56
$360.00$365.00$370.00Oct 30$0.07$4.937%70.43
$355.00$360.00$365.00Oct 30$0.10$4.907%49.00
$395.00$400.00$405.00Oct 30$0.07$4.936%70.43
$400.00$405.00$410.00Oct 9$0.10$4.906%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$405.00$410.00$415.00Oct 9$0.05$4.956%99.00
$377.50$380.00$382.50Sep 18$0.05$2.4511%49.00
$365.00$367.50$370.00Sep 23$0.07$2.4311%34.71
$390.00$395.00$400.00Oct 2$0.15$4.858%32.33
$365.00$367.50$370.00Sep 18$0.21$2.2920%10.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 319 found (best net $-0.27, 318 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$382.501:2Sep 18-$0.25$2.25
$382.50$385.001:2Sep 18-$0.17$2.33
$385.00$387.501:2Sep 18-$0.11$2.39
$387.50$390.001:2Sep 18-$0.07$2.43
$390.00$392.501:2Sep 18-$0.05$2.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$357.501:2Sep 18-$0.27$2.23
$362.50$360.001:2Sep 18-$0.42$2.08
$357.50$355.001:2Sep 18-$0.19$2.31
$355.00$352.501:2Sep 18-$0.13$2.37
$300.00$297.501:2Sep 18-$0.02$2.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 166 found (best yield 5.75%, avg 1.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$375.00Oct 30$21.250.501.5%5.75%7.28%49105
$380.00Oct 30$19.100.462.9%5.17%8.05%239584
$385.00Oct 30$17.200.434.2%4.66%8.89%3592
$370.00Oct 30$23.550.530.2%6.38%6.55%216196
$390.00Oct 30$15.400.405.6%4.17%9.75%169184
$395.00Oct 30$13.750.376.9%3.72%10.66%4558
$400.00Oct 30$12.300.348.3%3.33%11.62%312923
$405.00Oct 30$10.950.329.7%2.96%12.61%4175
$380.00Oct 23$16.950.462.9%4.59%7.47%132303
$375.00Oct 23$19.000.491.5%5.14%6.67%336209

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 974,326
Total Puts 553,845
Put/Call Ratio 0.57
Net Difference 420,481

Prior's Put/Call Breakdown

Total Calls 765,838
Total Puts 485,887
Put/Call Ratio 0.63
Net Difference 279,951

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