Tour v528
TSLA
TESLA INC
$367.16 +2.54%
9/17 13:01

Option Volume

Detail
Current (09/17 1:00pm) 1,725,062
Calls: 1,085,389 (63%)
Puts: 639,673 (37%)
Prior (09/16) 1,501,860
Calls: 905,483 (60%)
Puts: 596,377 (40%)
Current vs Prior +14.86%
Calls: +19.87% (Calls)
Puts: +7.26% (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 -26.44%
Calls: -21.95%
Puts: -32.98%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/17 1:00pm) $763.54M
Calls: $493.46M (65%)
Puts: $270.08M (35%)
Prior (09/16) $497.24M
Calls: $322.88M (65%)
Puts: $174.36M (35%)
Current vs Prior +53.56%
Calls: +52.83%
Puts: +54.90%
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 -11.72%
Calls: -2.32%
Puts: -24.92%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/17 1:00pm) 0.59
Prior (09/16) 0.66
Current vs Prior -10.52%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -16.12%
Sentiment BULLISH

Open Interest

Detail
Current (09/17 1:00pm) 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 2.38% | 3.25%2.38% | 5.14%2.38% | 9.98%
Prior 3.19% | 3.91%3.19% | 5.62%0.77% | 10.30%
Current vs Prior -25.21% | -16.89%-25.21% | -8.44%+210.31% | -3.13%
Prior 7-Day Avg 2.71% | 3.83%3.03% | 5.56%3.61% | 10.68%
Current vs 7-Day Avg -12.03% | -15.15%-21.46% | -7.50%-33.90% | -6.52%
Prior 7-Day Eod 3.19% | 3.91%3.19% | 5.61%0.77% | 10.34%
Current vs 7-Day Eod -25.21% | -16.89%-25.21% | -8.39%+210.31% | -3.45%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 2.33% | 2.08%
Calls: 2.02% | 2.30%
Puts: 2.63% | 1.85%
Prior 2.63% | 2.19%
Calls: 2.74% | 1.56%
Puts: 2.53% | 2.81%
Current vs Prior -11.41% | -5.02%
Prior 7-Day Avg 2.98% | 2.11%
Calls: 2.59% | 2.14%
Puts: 3.37% | 2.08%
Current vs 7-Day Avg -21.81% | -1.49%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($493.46M). Elevated premium activity with dollar volume up 54% vs prior. Bullish P/C ratio of 0.59.

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
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 733 of results (avg 3.6%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Oct 1627.4527.65$27.550.7%3330.684.4K
$365.00Oct 1618.7018.85$18.770.8%1.5K0.543.0K
$380.00Oct 1612.2012.30$12.250.8%2.7K0.418.9K
$355.00Oct 1624.3024.50$24.400.8%1250.642.0K
$295.00Sep 1871.9072.50$72.200.8%331.00137
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Oct 1623.7023.85$23.780.6%3010.5910.2K
$385.00Oct 1627.0027.20$27.100.7%500.631.4K
$382.50Sep 2518.4518.60$18.520.8%2610.7343
$370.00Oct 1617.8017.95$17.880.8%7180.503.4K
$385.00Oct 223.3023.50$23.400.9%50.69118

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 146 found (avg $0.37, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$387.50Sep 180.110.13$0.1216.7%9.7K0.034.1K
$385.00Sep 180.170.18$0.185.6%27.5K0.0415.0K
$390.00Sep 180.080.09$0.0911.1%29.0K0.0219.4K
$382.50Sep 180.270.28$0.283.6%31.8K0.0712.9K
$392.50Sep 180.060.07$0.0714.3%4.6K0.022.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$352.50Sep 180.300.31$0.313.2%9.3K0.072.6K
$350.00Sep 180.210.22$0.224.5%19.2K0.0518.1K
$355.00Sep 180.460.47$0.472.1%25.9K0.107.2K
$347.50Sep 180.160.17$0.175.9%4.6K0.043.1K
$345.00Sep 180.120.13$0.137.7%4.8K0.037.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 377 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Sep 1871.9072.50$72.200.8%331.00137
$297.50Sep 1869.3570.20$69.781.2%331.0036
$300.00Sep 1866.7567.60$67.181.3%791.002.4K
$302.50Sep 1863.4565.00$64.222.4%941.003
$305.00Sep 1861.0062.90$61.953.1%911.001.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Sep 1822.6523.85$23.255.2%2261.004.7K
$392.50Sep 1824.8026.40$25.606.2%2891.0018
$395.00Sep 1827.0528.95$28.006.8%471.00855
$397.50Sep 1830.0031.40$30.704.6%361.00--
$400.00Sep 1832.5033.70$33.103.6%9981.004.7K

Most actively traded options today. High liquidity = easy entry/exit. 819 active (total vol 1.6M, top 141.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Sep 182.512.54$2.531.2%141.6K0.3821.9K
$375.00Sep 181.121.13$1.130.9%121.6K0.2114.8K
$380.00Sep 180.440.45$0.452.2%89.1K0.1022.1K
$372.50Sep 181.701.73$1.721.7%74.8K0.299.0K
$365.00Sep 184.905.00$4.952.0%66.0K0.608.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$365.00Sep 182.612.64$2.631.1%77.6K0.403.4K
$360.00Sep 181.141.15$1.150.9%75.9K0.2212.9K
$370.00Sep 185.205.25$5.231.0%65.3K0.624.5K
$362.50Sep 181.751.77$1.761.1%50.1K0.302.7K
$367.50Sep 183.753.85$3.802.6%48.4K0.511.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 6.7%, max 11.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$357.50Sep 18Oct 246.4%41.6%11.6%3.8K2.4K
$367.50Sep 18Oct 244.9%41.3%8.8%62.5K9.9K
$362.50Sep 18Oct 244.9%41.4%8.4%10.0K3.6K
$372.50Sep 18Oct 245.7%43.3%5.6%75.2K9.2K
$360.00Sep 18Oct 3045.5%43.8%3.9%14.1K11.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$357.50Sep 18Oct 246.4%41.6%11.6%21.7K4.3K
$367.50Sep 18Oct 244.9%41.3%8.8%49.1K1.2K
$362.50Sep 18Oct 244.9%41.4%8.4%50.4K2.9K
$372.50Sep 18Oct 245.7%43.3%5.6%15.4K561
$360.00Sep 18Oct 3045.5%43.8%3.9%76.0K13.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 405 found (best R:R 0.81, avg 6.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$330.00$332.50Sep 21$1.38$1.12$1.3898%0.81$331.38
$315.00$317.50Sep 25$1.38$1.12$1.3898%0.81$316.38
$300.00$302.50Sep 25$1.56$0.94$1.5699%0.60$301.56
$355.00$360.00Oct 30$2.27$2.73$2.2762%1.20$357.27
$340.00$345.00Oct 23$2.89$2.11$2.8973%0.73$342.89
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$380.00$377.50Oct 2$1.35$1.15$1.3564%0.85$378.65
$300.00$295.00Oct 9$0.12$4.88$0.124%40.67$299.88
$300.00$295.00Oct 16$0.19$4.81$0.196%25.32$299.81
$315.00$310.00Sep 30$0.10$4.90$0.104%49.00$314.90
$305.00$300.00Oct 9$0.16$4.84$0.165%30.25$304.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 310 found (best R:R 0.60, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$375.00$377.50Sep 18$0.41$0.41$2.0979%0.20$375.41
$372.50$375.00Sep 18$0.59$0.59$1.9171%0.31$373.09
$377.50$380.00Sep 18$0.27$0.27$2.2386%0.12$377.77
$370.00$372.50Sep 18$0.81$0.81$1.6962%0.48$370.81
$380.00$382.50Sep 18$0.17$0.17$2.3390%0.07$380.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$350.00$345.00Oct 30$1.88$1.88$3.1265%0.60$348.12
$365.00$360.00Oct 23$2.40$2.40$2.6054%0.92$362.60
$365.00$360.00Oct 30$2.40$2.40$2.6055%0.92$362.60
$355.00$350.00Oct 23$1.98$1.98$3.0262%0.66$353.02
$345.00$340.00Oct 30$1.67$1.67$3.3369%0.50$343.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.56, cheapest $1.44)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$362.50Sep 18Sep 21$1.4844.9%33.7%
$365.00Sep 18Sep 21$1.5844.5%33.6%
$370.00Sep 18Sep 21$1.6045.3%34.5%
$367.50Sep 18Sep 21$1.6244.9%34.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$362.50Sep 18Sep 21$1.4444.9%33.7%
$365.00Sep 18Sep 21$1.5744.5%33.6%
$370.00Sep 18Sep 21$1.5545.3%34.5%
$367.50Sep 18Sep 21$1.6044.9%34.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 232 found (cheapest 2.01% of stock, avg 7.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$367.50Sep 18$3.58$3.80$7.38$360.12$374.882.01%
$365.00Sep 18$4.95$2.63$7.58$357.42$372.582.06%
$370.00Sep 18$2.53$5.23$7.76$362.24$377.762.11%
$362.50Sep 18$6.55$1.76$8.31$354.19$370.812.26%
$372.50Sep 18$1.72$6.93$8.65$363.85$381.152.36%
$360.00Sep 18$8.43$1.15$9.58$350.42$369.582.61%
$375.00Sep 18$1.13$8.82$9.95$365.05$384.952.71%
$367.50Sep 21$5.20$5.40$10.60$356.90$378.102.89%
$365.00Sep 21$6.53$4.20$10.73$354.27$375.732.92%
$370.00Sep 21$4.13$6.78$10.91$359.09$380.912.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.32% of stock, avg 4.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$377.50$355.00Sep 18$0.72$0.47$1.19$353.81$378.69
$377.50$357.50Sep 18$0.72$0.73$1.45$356.05$378.95
$375.00$355.00Sep 18$1.13$0.47$1.60$353.40$376.60
$375.00$357.50Sep 18$1.13$0.73$1.86$355.64$376.86
$377.50$360.00Sep 18$0.72$1.15$1.87$358.13$379.37
$375.00$360.00Sep 18$1.13$1.15$2.28$357.72$377.28
$372.50$355.00Sep 18$1.72$0.47$2.19$352.81$374.69
$372.50$357.50Sep 18$1.72$0.73$2.45$355.05$374.95
$377.50$362.50Sep 18$0.72$1.76$2.48$360.02$379.98
$372.50$360.00Sep 18$1.72$1.15$2.87$357.13$375.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 562 found (best R:R 0.72, avg credit $1.16)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
358/360390/392Sep 23$1.05$1.4553%0.72$358.95$391.05
325/328380/382Sep 28$0.81$1.6963%0.48$326.69$380.81
345/348380/382Sep 28$1.15$1.3549%0.85$346.35$381.15
328/330380/382Sep 28$0.83$1.6762%0.50$329.17$380.83
342/345380/382Sep 28$1.08$1.4252%0.76$343.92$381.08
335/338390/392Sep 23$0.35$2.1581%0.16$337.15$390.35
358/360388/390Sep 23$1.10$1.4051%0.79$358.90$388.60
330/332380/382Sep 28$0.85$1.6561%0.52$331.65$380.85
340/342382/385Oct 2$1.21$1.2946%0.94$341.29$383.71
332/335380/382Sep 28$0.88$1.6260%0.54$334.12$380.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 447 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$340.00$345.00$350.00Oct 16$0.09$4.918%54.56
$365.00$370.00$375.00Oct 9$0.17$4.8310%28.41
$355.00$360.00$365.00Oct 23$0.13$4.878%37.46
$410.00$415.00$420.00Oct 30$0.05$4.955%99.00
$357.50$360.00$362.50Sep 18$0.14$2.3615%16.86
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$385.00$390.00$395.00Oct 9$0.10$4.908%49.00
$365.00$370.00$375.00Oct 9$0.16$4.8410%30.25
$380.00$385.00$390.00Oct 9$0.13$4.879%37.46
$360.00$365.00$370.00Oct 23$0.10$4.908%49.00
$370.00$375.00$380.00Oct 23$0.11$4.897%44.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 334 found (best net $-0.31, 333 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$377.50$380.001:2Sep 18-$0.18$2.32
$375.00$377.501:2Sep 18-$0.31$2.19
$380.00$382.501:2Sep 18-$0.11$2.39
$382.50$385.001:2Sep 18-$0.08$2.42
$372.50$375.001:2Sep 18-$0.54$1.96
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$357.501:2Sep 18-$0.31$2.19
$357.50$355.001:2Sep 18-$0.21$2.29
$362.50$360.001:2Sep 18-$0.54$1.96
$355.00$352.501:2Sep 18-$0.15$2.35
$352.50$350.001:2Sep 18-$0.13$2.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 164 found (best yield 5.39%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$375.00Oct 30$19.800.482.1%5.39%7.53%54105
$380.00Oct 30$17.800.453.5%4.85%8.35%246584
$370.00Oct 30$22.050.510.8%6.01%6.78%279196
$385.00Oct 30$15.900.414.9%4.33%9.19%3792
$390.00Oct 30$14.200.386.2%3.87%10.09%242184
$395.00Oct 30$12.600.357.6%3.43%11.01%4558
$400.00Oct 30$11.300.338.9%3.08%12.02%348923
$375.00Oct 23$17.700.472.1%4.82%6.96%338209
$405.00Oct 30$10.050.3010.3%2.74%13.04%4475
$370.00Oct 23$19.800.510.8%5.39%6.17%1.1K619

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 1,085,389
Total Puts 639,673
Put/Call Ratio 0.59
Net Difference 445,716

Prior's Put/Call Breakdown

Total Calls 905,483
Total Puts 596,377
Put/Call Ratio 0.66
Net Difference 309,106

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