Tour v528
TSLA
TESLA INC
$366.75 +2.42%
9/17 15:01

Option Volume

Detail
Current (09/17 3:00pm) 2,087,920
Calls: 1,269,687 (61%)
Puts: 818,233 (39%)
Prior (09/16) 2,151,190
Calls: 1,237,057 (58%)
Puts: 914,133 (42%)
Current vs Prior -2.94%
Calls: +2.64% (Calls)
Puts: -10.49% (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 -10.96%
Calls: -8.69%
Puts: -14.27%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/17 3:00pm) $1.08B
Calls: $578.14M (53%)
Puts: $506.73M (47%)
Prior (09/16) $709.92M
Calls: $320.70M (45%)
Puts: $389.22M (55%)
Current vs Prior +52.82%
Calls: +80.28%
Puts: +30.19%
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 +25.43%
Calls: +14.44%
Puts: +40.86%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/17 3:00pm) 0.64
Prior (09/16) 0.74
Current vs Prior -12.79%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -8.27%
Sentiment BULLISH

Open Interest

Detail
Current (09/17 3:00pm) 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 2.28% | 3.20%2.28% | 5.11%2.28% | 10.04%
Prior 3.19% | 3.91%3.19% | 5.62%0.77% | 10.30%
Current vs Prior -28.55% | -18.06%-28.55% | -9.07%+196.46% | -2.55%
Prior 7-Day Avg 2.71% | 3.83%3.03% | 5.56%3.61% | 10.68%
Current vs 7-Day Avg -15.96% | -16.34%-24.97% | -8.13%-36.85% | -5.96%
Prior 7-Day Eod 3.19% | 3.91%3.19% | 5.61%0.77% | 10.34%
Current vs 7-Day Eod -28.55% | -18.06%-28.55% | -9.02%+196.46% | -2.87%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 2.42% | 1.71%
Calls: 2.20% | 1.60%
Puts: 2.63% | 1.82%
Prior 2.63% | 2.19%
Calls: 2.74% | 1.56%
Puts: 2.53% | 2.81%
Current vs Prior -7.98% | -21.92%
Prior 7-Day Avg 2.98% | 2.11%
Calls: 2.59% | 2.14%
Puts: 3.37% | 2.08%
Current vs 7-Day Avg -18.79% | -19.01%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 53% vs prior. Bullish P/C ratio of 0.64.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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
15:00BULLISHBULLISHBULLISH
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 726 of results (avg 3.4%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Oct 1624.1524.30$24.230.6%1460.642.0K
$360.00Oct 1621.2521.40$21.330.7%1.3K0.594.8K
$350.00Oct 1627.3027.50$27.400.7%3670.684.4K
$365.00Oct 1618.6018.75$18.680.8%1.8K0.543.0K
$320.00Sep 1846.7047.10$46.900.9%3660.993.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$365.00Oct 1615.5015.60$15.550.6%1.1K0.463.2K
$365.00Sep 182.632.65$2.640.8%93.7K0.413.4K
$360.00Sep 181.121.13$1.130.9%89.5K0.2212.9K
$377.50Sep 2514.9515.10$15.021.0%5160.6720
$415.00Sep 1848.0048.50$48.251.0%7391.00120

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 148 found (avg $0.37, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$387.50Sep 180.100.12$0.1118.2%10.2K0.034.1K
$385.00Sep 180.150.16$0.166.3%30.1K0.0415.0K
$382.50Sep 180.230.24$0.244.2%33.4K0.0612.9K
$390.00Sep 180.080.09$0.0911.1%30.6K0.0219.4K
$380.00Sep 180.370.38$0.382.6%98.4K0.0922.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 180.180.20$0.1910.5%23.1K0.0418.1K
$347.50Sep 180.130.15$0.1414.3%4.8K0.033.1K
$352.50Sep 180.280.29$0.293.4%10.3K0.072.6K
$345.00Sep 180.100.12$0.1118.2%5.0K0.037.3K
$355.00Sep 180.440.45$0.452.2%30.4K0.107.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 380 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 2164.9069.85$67.387.3%11.0017
$305.00Sep 2160.0564.15$62.106.6%1241.0017
$310.00Sep 2155.4558.55$57.005.4%1391.0011
$312.50Sep 2152.9056.25$54.586.1%11.003
$315.00Sep 2150.7052.80$51.754.1%921.0028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Sep 1823.0023.50$23.252.2%3021.004.7K
$392.50Sep 1825.5026.00$25.751.9%2911.0018
$395.00Sep 1828.0528.50$28.281.6%1.3K1.00855
$397.50Sep 1830.5031.00$30.751.6%411.00--
$400.00Sep 1833.0033.35$33.171.1%13.4K1.004.7K

Most actively traded options today. High liquidity = easy entry/exit. 827 active (total vol 1.9M, top 169.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Sep 182.212.24$2.231.3%169.6K0.3721.9K
$375.00Sep 180.950.96$0.961.0%137.6K0.1914.8K
$380.00Sep 180.370.38$0.382.6%98.4K0.0922.1K
$372.50Sep 181.471.49$1.481.4%84.7K0.279.0K
$365.00Sep 184.504.60$4.552.2%84.2K0.598.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$365.00Sep 182.632.65$2.640.8%93.7K0.413.4K
$360.00Sep 181.121.13$1.130.9%89.5K0.2212.9K
$370.00Sep 185.255.35$5.301.9%74.0K0.634.5K
$367.50Sep 183.753.85$3.802.6%63.0K0.521.1K
$362.50Sep 181.751.77$1.761.1%61.2K0.302.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 5.5%, max 8.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$362.50Sep 18Oct 245.2%41.6%8.8%12.3K3.6K
$367.50Sep 18Oct 244.7%41.6%7.5%79.9K9.9K
$372.50Sep 18Oct 245.6%43.5%4.9%85.2K9.2K
$360.00Sep 18Oct 3045.8%44.1%4.0%17.2K11.8K
$365.00Sep 18Oct 3044.8%43.8%2.3%84.4K8.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$362.50Sep 18Oct 245.2%41.6%8.8%61.5K2.9K
$367.50Sep 18Oct 244.7%41.6%7.5%63.9K1.2K
$372.50Sep 18Oct 245.7%43.5%5.1%17.1K561
$360.00Sep 18Oct 3045.8%44.1%4.0%89.6K13.2K
$365.00Sep 18Oct 3044.8%43.8%2.2%94.0K3.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 397 found (best R:R 1.50, avg 5.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$305.00$307.50Sep 25$1.00$1.50$1.0098%1.50$306.00
$322.50$325.00Sep 21$1.62$0.88$1.62100%0.54$324.12
$335.00$337.50Sep 21$1.60$0.90$1.6095%0.56$336.60
$340.00$345.00Oct 23$3.13$1.87$3.1373%0.60$343.13
$345.00$350.00Oct 9$3.23$1.77$3.2374%0.55$348.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$380.00$377.50Sep 23$1.65$0.85$1.6575%0.52$378.35
$300.00$295.00Oct 9$0.12$4.88$0.124%40.67$299.88
$305.00$300.00Oct 9$0.17$4.83$0.175%28.41$304.83
$300.00$295.00Oct 16$0.20$4.80$0.206%24.00$299.80
$305.00$300.00Oct 16$0.25$4.75$0.257%19.00$304.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 305 found (best R:R 0.60, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$375.00$377.50Sep 18$0.36$0.36$2.1481%0.17$375.36
$370.00$372.50Sep 18$0.75$0.75$1.7563%0.43$370.75
$372.50$375.00Sep 18$0.52$0.52$1.9873%0.26$373.02
$377.50$380.00Sep 18$0.22$0.22$2.2887%0.10$377.72
$380.00$382.50Sep 18$0.14$0.14$2.3691%0.06$380.14
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$350.00$345.00Oct 30$1.88$1.88$3.1265%0.60$348.12
$360.00$355.00Oct 30$2.22$2.22$2.7858%0.80$357.78
$355.00$350.00Oct 23$2.00$2.00$3.0062%0.67$353.00
$365.00$360.00Oct 23$2.39$2.39$2.6154%0.92$362.61
$355.00$350.00Oct 30$2.02$2.02$2.9862%0.68$352.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.62, cheapest $1.49)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$362.50Sep 18Sep 21$1.5345.2%33.4%
$365.00Sep 18Sep 21$1.7044.8%33.2%
$370.00Sep 18Sep 21$1.6545.2%34.4%
$367.50Sep 18Sep 21$1.7244.7%34.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$362.50Sep 18Sep 21$1.4945.2%33.4%
$365.00Sep 18Sep 21$1.6144.8%33.2%
$370.00Sep 18Sep 21$1.6045.3%34.4%
$367.50Sep 18Sep 21$1.7044.7%34.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 234 found (cheapest 1.92% of stock, avg 7.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$367.50Sep 18$3.23$3.80$7.03$360.47$374.531.92%
$365.00Sep 18$4.55$2.64$7.19$357.81$372.191.96%
$370.00Sep 18$2.23$5.30$7.53$362.47$377.532.05%
$362.50Sep 18$6.20$1.76$7.96$354.54$370.462.17%
$372.50Sep 18$1.48$7.05$8.53$363.97$381.032.33%
$360.00Sep 18$8.05$1.13$9.18$350.82$369.182.50%
$375.00Sep 18$0.96$9.02$9.98$365.02$384.982.72%
$367.50Sep 21$4.95$5.50$10.45$357.05$377.952.85%
$365.00Sep 21$6.25$4.25$10.50$354.50$375.502.86%
$357.50Sep 18$10.07$0.71$10.78$346.72$368.282.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.29% of stock, avg 4.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$377.50$355.00Sep 18$0.60$0.45$1.05$353.95$378.55
$377.50$357.50Sep 18$0.60$0.71$1.31$356.19$378.81
$375.00$355.00Sep 18$0.96$0.45$1.41$353.59$376.41
$375.00$357.50Sep 18$0.96$0.71$1.67$355.83$376.67
$377.50$360.00Sep 18$0.60$1.13$1.73$358.27$379.23
$375.00$360.00Sep 18$0.96$1.13$2.09$357.91$377.09
$372.50$355.00Sep 18$1.48$0.45$1.93$353.07$374.43
$372.50$357.50Sep 18$1.48$0.71$2.19$355.31$374.69
$372.50$360.00Sep 18$1.48$1.13$2.61$357.39$375.11
$377.50$362.50Sep 18$0.60$1.76$2.36$360.14$379.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 551 found (best R:R 0.79, avg credit $1.17)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
340/342388/390Oct 2$1.10$1.4051%0.79$341.40$388.60
342/345388/390Oct 2$1.15$1.3549%0.85$343.85$388.65
340/342385/388Oct 2$1.15$1.3549%0.85$341.35$386.15
335/338388/390Oct 2$0.98$1.5256%0.64$336.52$388.48
358/360390/392Sep 23$1.03$1.4753%0.70$358.97$391.03
350/352390/392Sep 25$0.90$1.6059%0.56$351.60$390.90
348/350388/390Sep 21$0.33$2.1781%0.15$349.67$387.83
342/345385/388Oct 2$1.20$1.3046%0.92$343.80$386.20
352/355390/392Sep 23$0.79$1.7163%0.46$354.21$390.79
358/360388/390Sep 23$1.09$1.4151%0.77$358.91$388.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 464 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$350.00$355.00$360.00Oct 23$0.07$4.938%70.43
$345.00$350.00$355.00Oct 30$0.07$4.937%70.43
$365.00$370.00$375.00Oct 23$0.09$4.917%54.56
$330.00$335.00$340.00Oct 16$0.08$4.927%61.50
$355.00$360.00$365.00Oct 30$0.10$4.907%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$385.00$390.00$395.00Oct 9$0.09$4.918%54.56
$395.00$400.00$405.00Oct 23$0.06$4.946%82.33
$380.00$385.00$390.00Oct 30$0.07$4.936%70.43
$365.00$370.00$375.00Oct 23$0.10$4.907%49.00
$370.00$372.50$375.00Sep 23$0.07$2.4310%34.71

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 $-4.86, 334 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$375.00$377.501:2Sep 18-$0.24$2.26
$372.50$375.001:2Sep 18-$0.44$2.06
$377.50$380.001:2Sep 18-$0.16$2.34
$380.00$382.501:2Sep 18-$0.10$2.40
$370.00$372.501:2Sep 18-$0.73$1.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$387.501:2Sep 30-$4.86$17.64
$360.00$357.501:2Sep 18-$0.29$2.21
$362.50$360.001:2Sep 18-$0.50$2.00
$357.50$355.001:2Sep 18-$0.19$2.31
$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. 164 found (best yield 5.43%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$375.00Oct 30$19.900.482.2%5.43%7.68%56105
$370.00Oct 30$22.100.510.9%6.03%6.91%364196
$380.00Oct 30$17.800.453.6%4.85%8.47%266584
$385.00Oct 30$15.950.415.0%4.35%9.33%3792
$390.00Oct 30$14.250.386.3%3.89%10.22%352184
$395.00Oct 30$12.700.357.7%3.46%11.17%4658
$400.00Oct 30$11.300.339.1%3.08%12.15%393923
$375.00Oct 23$17.700.472.2%4.83%7.08%362209
$405.00Oct 30$10.050.3010.4%2.74%13.17%6575
$370.00Oct 23$19.850.510.9%5.41%6.30%1.6K619

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 1,269,687
Total Puts 818,233
Put/Call Ratio 0.64
Net Difference 451,454

Prior's Put/Call Breakdown

Total Calls 1,237,057
Total Puts 914,133
Put/Call Ratio 0.74
Net Difference 322,924

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