Tour v528
TSLA
TESLA INC
$367.96 +2.76%
9/17 14:00

Option Volume

Detail
Current (09/17 2:00pm) 1,883,723
Calls: 1,172,572 (62%)
Puts: 711,151 (38%)
Prior (09/16) 1,501,860
Calls: 905,483 (60%)
Puts: 596,377 (40%)
Current vs Prior +25.43%
Calls: +29.50% (Calls)
Puts: +19.25% (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 -19.67%
Calls: -15.68%
Puts: -25.49%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/17 2:00pm) $832.06M
Calls: $559.90M (67%)
Puts: $272.16M (33%)
Prior (09/16) $497.24M
Calls: $322.88M (65%)
Puts: $174.36M (35%)
Current vs Prior +67.34%
Calls: +73.41%
Puts: +56.09%
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 -3.80%
Calls: +10.83%
Puts: -24.35%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/17 2:00pm) 0.61
Prior (09/16) 0.66
Current vs Prior -7.92%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -13.67%
Sentiment BULLISH

Open Interest

Detail
Current (09/17 2:00pm) 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 2.30% | 3.21%2.30% | 5.08%2.30% | 9.95%
Prior 3.19% | 3.91%3.19% | 5.62%0.77% | 10.30%
Current vs Prior -27.67% | -17.91%-27.67% | -9.51%+200.08% | -3.45%
Prior 7-Day Avg 2.71% | 3.83%3.03% | 5.56%3.61% | 10.68%
Current vs 7-Day Avg -14.93% | -16.19%-24.05% | -8.58%-36.08% | -6.83%
Prior 7-Day Eod 3.19% | 3.91%3.19% | 5.61%0.77% | 10.34%
Current vs 7-Day Eod -27.67% | -17.91%-27.67% | -9.46%+200.08% | -3.76%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 1.73% | 2.55%
Calls: 1.29% | 2.69%
Puts: 2.17% | 2.41%
Prior 2.63% | 2.19%
Calls: 2.74% | 1.56%
Puts: 2.53% | 2.81%
Current vs Prior -34.22% | +16.44%
Prior 7-Day Avg 2.98% | 2.11%
Calls: 2.59% | 2.14%
Puts: 3.37% | 2.08%
Current vs 7-Day Avg -41.95% | +20.77%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($559.90M). Elevated premium activity with dollar volume up 67% vs prior. Bullish P/C ratio of 0.61.

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
14:00BULLISHBULLISHBULLISH
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 737 of results (avg 3.4%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Oct 1616.6516.75$16.700.6%2.9K0.513.6K
$360.00Oct 1621.8522.00$21.930.7%1.2K0.604.8K
$375.00Oct 1614.4514.55$14.500.7%1.3K0.464.0K
$350.00Oct 1628.0028.20$28.100.7%3410.694.4K
$360.00Sep 2513.4013.50$13.450.7%2.2K0.662.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$372.50Oct 214.5514.65$14.600.7%3760.5452
$390.00Oct 1629.8530.10$29.980.8%1780.663.8K
$367.50Oct 211.9012.00$11.950.8%9070.4880
$370.00Oct 1617.3517.50$17.430.9%7620.493.4K
$430.00Sep 1861.7562.30$62.030.9%211.00114

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.37, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$387.50Sep 180.120.13$0.137.7%9.9K0.034.1K
$385.00Sep 180.190.20$0.205.0%29.0K0.0515.0K
$390.00Sep 180.090.10$0.1010.0%29.7K0.0219.4K
$382.50Sep 180.290.30$0.303.3%32.7K0.0712.9K
$392.50Sep 180.060.07$0.0714.3%5.0K0.022.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$347.50Sep 180.120.14$0.1315.4%4.7K0.033.1K
$352.50Sep 180.250.26$0.263.8%9.6K0.062.6K
$350.00Sep 180.170.18$0.185.6%21.8K0.0418.1K
$355.00Sep 180.380.39$0.392.6%27.6K0.097.2K
$357.50Sep 180.600.62$0.613.3%22.9K0.134.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 378 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Sep 1872.7073.80$73.251.5%521.00137
$297.50Sep 1869.5071.75$70.633.2%521.0036
$300.00Sep 1867.6068.65$68.131.5%1231.002.4K
$305.00Sep 1862.1063.90$63.002.9%921.001.1K
$302.50Sep 1865.0066.25$65.631.9%1371.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Sep 1821.5522.70$22.135.2%2951.004.7K
$392.50Sep 1823.9525.20$24.585.1%2911.0018
$395.00Sep 1826.3527.65$27.004.8%491.00855
$397.50Sep 1828.8530.15$29.504.4%381.00--
$400.00Sep 1831.3032.55$31.923.9%1.0K1.004.7K

Most actively traded options today. High liquidity = easy entry/exit. 823 active (total vol 1.7M, top 156.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Sep 182.692.72$2.711.1%156.3K0.4221.9K
$375.00Sep 181.181.21$1.192.5%130.2K0.2314.8K
$380.00Sep 180.480.49$0.492.0%93.4K0.1122.1K
$372.50Sep 181.811.84$1.831.6%79.8K0.319.0K
$365.00Sep 185.305.40$5.351.9%73.8K0.648.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$365.00Sep 182.242.28$2.261.8%84.1K0.363.4K
$360.00Sep 180.960.97$0.971.0%82.7K0.1912.9K
$370.00Sep 184.554.65$4.602.2%69.2K0.584.5K
$367.50Sep 183.253.35$3.303.0%55.4K0.471.1K
$362.50Sep 181.481.52$1.502.7%55.1K0.272.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 5.7%, max 10.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$362.50Sep 18Oct 245.4%41.2%10.2%10.9K3.6K
$367.50Sep 18Oct 244.4%41.1%8.0%70.8K9.9K
$377.50Sep 18Oct 245.9%43.0%6.7%57.2K8.7K
$360.00Sep 18Oct 3046.0%43.7%5.4%15.3K11.8K
$372.50Sep 18Oct 244.8%43.0%4.2%80.2K9.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$362.50Sep 18Oct 245.4%41.2%10.2%55.4K2.9K
$367.50Sep 18Oct 244.4%41.1%8.0%56.3K1.2K
$377.50Sep 18Oct 245.9%43.0%6.7%3.1K440
$360.00Sep 18Oct 3046.0%43.7%5.4%82.8K13.2K
$372.50Sep 18Oct 244.8%43.0%4.2%16.2K561

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 394 found (best R:R 0.75, avg 6.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$325.00$327.50Sep 21$1.43$1.07$1.4398%0.75$326.43
$305.00$307.50Sep 25$1.55$0.95$1.5598%0.61$306.55
$345.00$350.00Oct 30$2.77$2.23$2.7769%0.81$347.77
$350.00$355.00Oct 23$2.87$2.13$2.8767%0.74$352.87
$365.00$370.00Oct 30$2.35$2.65$2.3555%1.13$367.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$382.50$380.00Sep 28$1.65$0.85$1.6571%0.52$380.85
$320.00$315.00Sep 30$0.12$4.88$0.125%40.67$319.88
$305.00$300.00Oct 9$0.15$4.85$0.155%32.33$304.85
$300.00$295.00Oct 16$0.18$4.82$0.186%26.78$299.82
$310.00$305.00Oct 2$0.11$4.89$0.114%44.45$309.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 305 found (best R:R 0.79, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$372.50$375.00Sep 18$0.64$0.64$1.8669%0.34$373.14
$380.00$382.50Sep 18$0.19$0.19$2.3189%0.08$380.19
$370.00$372.50Sep 18$0.88$0.88$1.6258%0.54$370.88
$377.50$380.00Sep 18$0.28$0.28$2.2284%0.13$377.78
$375.00$377.50Sep 18$0.42$0.42$2.0877%0.20$375.42
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$360.00$355.00Oct 30$2.20$2.20$2.8059%0.79$357.80
$365.00$360.00Oct 23$2.35$2.35$2.6555%0.89$362.65
$355.00$350.00Oct 30$1.98$1.98$3.0262%0.66$353.02
$355.00$350.00Oct 23$1.93$1.93$3.0763%0.63$353.07
$350.00$345.00Oct 23$1.73$1.73$3.2767%0.53$348.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.60, cheapest $1.54)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$365.00Sep 18Sep 21$1.6044.7%33.5%
$367.50Sep 18Sep 21$1.7044.4%33.2%
$372.50Sep 18Sep 21$1.5744.8%34.4%
$370.00Sep 18Sep 21$1.6944.4%34.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$365.00Sep 18Sep 21$1.5444.7%33.5%
$367.50Sep 18Sep 21$1.6044.4%33.2%
$370.00Sep 18Sep 21$1.6344.6%34.2%
$372.50Sep 18Sep 21$1.5044.8%34.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 233 found (cheapest 1.95% of stock, avg 7.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$367.50Sep 18$3.88$3.30$7.18$360.32$374.681.95%
$370.00Sep 18$2.71$4.60$7.31$362.69$377.311.99%
$365.00Sep 18$5.35$2.26$7.61$357.39$372.612.07%
$372.50Sep 18$1.83$6.23$8.06$364.44$380.562.19%
$362.50Sep 18$7.08$1.50$8.58$353.92$371.082.33%
$375.00Sep 18$1.19$8.07$9.26$365.74$384.262.52%
$360.00Sep 18$9.05$0.97$10.02$349.98$370.022.72%
$367.50Sep 21$5.58$4.90$10.48$357.02$377.982.85%
$370.00Sep 21$4.40$6.23$10.63$359.37$380.632.89%
$365.00Sep 21$6.95$3.80$10.75$354.25$375.752.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.30% of stock, avg 4.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$380.00$357.50Sep 18$0.49$0.61$1.10$356.40$381.10
$377.50$357.50Sep 18$0.77$0.61$1.38$356.12$378.88
$380.00$360.00Sep 18$0.49$0.97$1.46$358.54$381.46
$377.50$360.00Sep 18$0.77$0.97$1.74$358.26$379.24
$375.00$357.50Sep 18$1.19$0.61$1.80$355.70$376.80
$375.00$360.00Sep 18$1.19$0.97$2.16$357.84$377.16
$380.00$362.50Sep 18$0.49$1.50$1.99$360.51$381.99
$377.50$362.50Sep 18$0.77$1.50$2.27$360.23$379.77
$375.00$362.50Sep 18$1.19$1.50$2.69$359.81$377.69
$372.50$357.50Sep 18$1.83$0.61$2.44$355.06$374.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 571 found (best R:R 0.44, avg credit $1.14)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
338/340392/395Sep 30$0.76$1.7465%0.44$339.24$393.26
355/358390/392Sep 23$0.89$1.6159%0.55$356.61$390.89
355/358392/395Sep 23$0.83$1.6762%0.50$356.67$393.33
328/330392/395Sep 30$0.60$1.9071%0.32$329.40$393.10
345/348390/392Sep 21$0.22$2.2886%0.10$347.28$390.22
355/358388/390Sep 23$0.95$1.5557%0.61$356.55$388.45
358/360390/392Sep 23$1.00$1.5055%0.67$359.00$391.00
325/328392/395Sep 30$0.57$1.9372%0.30$326.93$393.07
332/335392/395Sep 30$0.66$1.8468%0.36$334.34$393.16
335/338392/395Sep 30$0.70$1.8067%0.39$336.80$393.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 452 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$340.00$345.00$350.00Oct 16$0.08$4.928%61.50
$365.00$370.00$375.00Oct 30$0.07$4.937%70.43
$355.00$360.00$365.00Oct 16$0.15$4.859%32.33
$325.00$330.00$335.00Oct 30$0.05$4.956%99.00
$410.00$415.00$420.00Oct 23$0.05$4.955%99.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$385.00$390.00$395.00Oct 9$0.07$4.938%70.43
$377.50$380.00$382.50Sep 21$0.05$2.459%49.00
$355.00$360.00$365.00Oct 30$0.12$4.887%40.67
$370.00$372.50$375.00Sep 18$0.21$2.2919%10.90
$395.00$400.00$405.00Oct 9$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. 337 found (best net $-3.73, 337 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$375.00$377.501:2Sep 18-$0.35$2.15
$380.00$382.501:2Sep 18-$0.11$2.39
$377.50$380.001:2Sep 18-$0.21$2.29
$372.50$375.001:2Sep 18-$0.55$1.95
$382.50$385.001:2Sep 18-$0.10$2.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$387.501:2Sep 30-$3.73$18.77
$360.00$357.501:2Sep 18-$0.25$2.25
$362.50$360.001:2Sep 18-$0.44$2.06
$357.50$355.001:2Sep 18-$0.17$2.33
$355.00$352.501:2Sep 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. 159 found (best yield 5.52%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$375.00Oct 30$20.300.491.9%5.52%7.43%55105
$380.00Oct 30$18.250.463.3%4.96%8.23%253584
$370.00Oct 30$22.600.520.6%6.14%6.70%298196
$385.00Oct 30$16.350.424.6%4.44%9.07%3792
$390.00Oct 30$14.600.396.0%3.97%9.96%292184
$395.00Oct 30$13.050.367.3%3.55%10.90%4558
$400.00Oct 30$11.650.338.7%3.17%11.87%357923
$375.00Oct 23$18.050.481.9%4.91%6.82%343209
$405.00Oct 30$10.300.3010.1%2.80%12.87%5975
$370.00Oct 23$20.250.520.6%5.50%6.06%1.5K619

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 1,172,572
Total Puts 711,151
Put/Call Ratio 0.61
Net Difference 461,421

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