Tour v528
TSLA
TESLA INC
$365.75 -0.12%
9/18 10:00

Option Volume

Detail
Current (09/18 10:00am) 615,934
Calls: 386,427 (63%)
Puts: 229,507 (37%)
Prior (09/17) 529,933
Calls: 366,535 (69%)
Puts: 163,398 (31%)
Current vs Prior +16.23%
Calls: +5.43% (Calls)
Puts: +40.46% (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 -73.73%
Calls: -72.21%
Puts: -75.95%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/18 10:00am) $176.45M
Calls: $101.28M (57%)
Puts: $75.16M (43%)
Prior (09/17) $251.68M
Calls: $183.92M (73%)
Puts: $67.76M (27%)
Current vs Prior -29.89%
Calls: -44.93%
Puts: +10.92%
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 -79.60%
Calls: -79.95%
Puts: -79.11%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/18 10:00am) 0.59
Prior (09/17) 0.45
Current vs Prior +33.23%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -15.46%
Sentiment BULLISH

Open Interest

Detail
Current (09/18 10:00am) 6,086,265
Calls: 3,417,283 (56%)
Puts: 2,668,982 (44%)
Prior (09/17) 5,887,564
Calls: 3,326,483 (57%)
Puts: 2,561,081 (43%)
Current vs Prior +3.37%
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 +3.05%
Sentiment BEARISH

Expected Move

Detail
Expiry (09/18) | Next (09/21)Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 1.64% | 2.73%1.64% | 4.67%1.64% | 9.76%
Prior 3.19% | 3.91%3.19% | 5.62%0.77% | 10.30%
Current vs Prior -48.69% | -30.07%-48.69% | -16.85%+112.89% | -5.28%
Prior 7-Day Avg 2.71% | 3.83%3.03% | 5.56%3.61% | 10.68%
Current vs 7-Day Avg -39.65% | -28.60%-46.12% | -15.99%-54.65% | -8.59%
Prior 7-Day Eod 3.19% | 3.91%2.21% | 4.94%2.21% | 9.91%
Current vs 7-Day Eod -48.69% | -30.07%-26.08% | -5.41%-26.08% | -1.48%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 2.82% | 2.00%
Calls: 2.61% | 2.11%
Puts: 3.03% | 1.90%
Prior 2.63% | 2.19%
Calls: 2.74% | 1.56%
Puts: 2.53% | 2.81%
Current vs Prior +7.22% | -8.68%
Prior 7-Day Avg 2.98% | 2.11%
Calls: 2.59% | 2.14%
Puts: 3.37% | 2.08%
Current vs 7-Day Avg -5.37% | -5.28%
Liquidity Good
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.59. P/C ratio rising 33% - increased hedging/bearish positioning.

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
16:00BULLISHBULLISHBULLISH
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 672 of results (avg 3.4%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 1845.6045.95$45.780.8%171.002.9K
$330.00Sep 1835.6535.95$35.800.8%581.004.9K
$350.00Oct 1626.0026.25$26.131.0%210.684.5K
$340.00Sep 1825.7025.95$25.831.0%1281.003.7K
$295.00Sep 1870.5071.20$70.851.0%271.00134
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Sep 1834.1034.35$34.230.7%141.003.9K
$410.00Sep 1844.0544.40$44.220.8%151.00510
$435.00Sep 1868.9069.50$69.200.9%--1.0055
$370.00Oct 2321.5521.75$21.650.9%110.50317
$365.00Oct 1615.5015.65$15.581.0%1890.473.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 145 found (avg $0.39, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$377.50Sep 180.120.13$0.137.7%20.4K0.0411.5K
$380.00Sep 180.070.08$0.0812.5%21.7K0.0329.5K
$375.00Sep 180.230.24$0.244.2%49.3K0.0820.8K
$382.50Sep 180.050.06$0.0616.7%4.4K0.0214.1K
$372.50Sep 180.450.46$0.462.2%57.0K0.1413.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Sep 180.100.11$0.119.1%4.4K0.0510.2K
$357.50Sep 180.210.22$0.224.5%5.0K0.085.6K
$352.50Sep 180.060.07$0.0714.3%1.3K0.033.3K
$360.00Sep 180.450.47$0.464.3%23.6K0.1625.4K
$350.00Sep 180.050.06$0.0616.7%3.4K0.0219.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 339 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Sep 1870.5071.20$70.851.0%271.00134
$297.50Sep 1868.0068.70$68.351.0%261.0053
$300.00Sep 1865.5566.25$65.901.1%721.002.4K
$302.50Sep 1863.0063.75$63.381.2%--1.0028
$305.00Sep 1860.5061.15$60.831.1%261.001.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Sep 2545.6052.95$49.2814.9%--1.0017
$435.00Oct 265.7072.60$69.1510.0%--1.0036
$422.50Sep 1856.2557.00$56.631.3%41.00--
$425.00Sep 1858.8059.50$59.151.2%--1.00312
$427.50Sep 1861.3062.00$61.651.1%271.00--

Most actively traded options today. High liquidity = easy entry/exit. 695 active (total vol 596.8K, top 74.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Sep 180.870.89$0.882.3%74.4K0.2423.5K
$372.50Sep 180.450.46$0.462.2%57.0K0.1413.2K
$375.00Sep 180.230.24$0.244.2%49.3K0.0820.8K
$367.50Sep 181.561.60$1.582.5%29.1K0.3810.6K
$380.00Sep 180.070.08$0.0812.5%21.7K0.0329.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$365.00Sep 181.871.90$1.891.6%44.9K0.457.3K
$367.50Sep 183.253.35$3.303.0%32.8K0.623.3K
$360.00Sep 180.450.47$0.464.3%23.6K0.1625.4K
$362.50Sep 180.960.98$0.972.1%19.3K0.284.9K
$370.00Sep 185.055.15$5.102.0%19.0K0.766.8K

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 38.0%, max 43.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$362.50Sep 18Oct 258.2%40.5%43.9%2.6K2.8K
$367.50Sep 18Oct 260.1%42.3%42.0%29.3K11.2K
$360.00Sep 18Oct 3059.1%43.4%36.3%1.7K10.1K
$365.00Sep 18Oct 3058.1%43.2%34.7%10.1K9.5K
$370.00Sep 18Oct 3062.1%46.6%33.2%74.4K23.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$362.50Sep 18Oct 258.2%40.5%43.9%19.4K5.2K
$367.50Sep 18Oct 260.1%42.3%42.0%33.0K3.6K
$360.00Sep 18Oct 3059.1%43.4%36.3%23.6K25.7K
$365.00Sep 18Oct 3058.1%43.2%34.7%45.0K7.5K
$370.00Sep 18Oct 3062.1%46.6%33.2%19.0K7.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 379 found (best R:R 1.69, avg 6.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$302.50Sep 25$0.93$1.57$0.9399%1.69$300.93
$330.00$332.50Sep 23$1.28$1.22$1.2895%0.95$331.28
$320.00$322.50Sep 25$1.37$1.13$1.3798%0.82$321.37
$305.00$307.50Sep 25$1.50$1.00$1.5099%0.67$306.50
$340.00$345.00Oct 30$2.95$2.05$2.9571%0.69$342.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$295.00Oct 16$0.18$4.82$0.186%26.78$299.82
$305.00$300.00Oct 9$0.15$4.85$0.155%32.33$304.85
$370.00$367.50Sep 28$1.30$1.20$1.3056%0.92$368.70
$310.00$305.00Oct 2$0.10$4.90$0.104%49.00$309.90
$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. 292 found (best R:R 0.84, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$370.00$372.50Sep 18$0.42$0.42$2.0876%0.20$370.42
$372.50$375.00Sep 18$0.22$0.22$2.2886%0.10$372.72
$367.50$370.00Sep 18$0.70$0.70$1.8062%0.39$368.20
$377.50$380.00Sep 21$0.30$0.30$2.2084%0.14$377.80
$375.00$377.50Sep 18$0.11$0.11$2.3992%0.05$375.11
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$360.00$355.00Oct 30$2.28$2.28$2.7257%0.84$357.72
$360.00$355.00Oct 23$2.25$2.25$2.7557%0.82$357.75
$335.00$330.00Oct 30$1.40$1.40$3.6074%0.39$333.60
$365.00$360.00Oct 23$2.44$2.44$2.5653%0.95$362.56
$345.00$340.00Oct 30$1.70$1.70$3.3068%0.52$343.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.02, cheapest $1.95)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$367.50Sep 18Sep 21$2.0260.1%31.9%
$365.00Sep 18Sep 21$2.0758.1%30.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$367.50Sep 18Sep 21$1.9560.1%31.9%
$365.00Sep 18Sep 21$2.0458.1%30.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 227 found (cheapest 1.25% of stock, avg 7.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$365.00Sep 18$2.68$1.89$4.57$360.43$369.571.25%
$367.50Sep 18$1.58$3.30$4.88$362.62$372.381.33%
$362.50Sep 18$4.28$0.97$5.25$357.25$367.751.44%
$370.00Sep 18$0.88$5.10$5.98$364.02$375.981.63%
$360.00Sep 18$6.28$0.46$6.74$353.26$366.741.84%
$372.50Sep 18$0.46$7.20$7.66$364.84$380.162.09%
$365.00Sep 21$4.75$3.93$8.68$356.32$373.682.37%
$357.50Sep 18$8.48$0.22$8.70$348.80$366.202.38%
$367.50Sep 21$3.60$5.25$8.85$358.65$376.352.42%
$362.50Sep 21$6.15$2.84$8.99$353.51$371.492.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.13% of stock, avg 4.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$375.00$357.50Sep 18$0.24$0.22$0.46$357.04$375.46
$372.50$357.50Sep 18$0.46$0.22$0.68$356.82$373.18
$375.00$360.00Sep 18$0.24$0.46$0.70$359.30$375.70
$372.50$360.00Sep 18$0.46$0.46$0.92$359.08$373.42
$370.00$357.50Sep 18$0.88$0.22$1.10$356.40$371.10
$370.00$360.00Sep 18$0.88$0.46$1.34$358.66$371.34
$375.00$362.50Sep 18$0.24$0.97$1.21$361.29$376.21
$372.50$362.50Sep 18$0.46$0.97$1.43$361.07$373.93
$377.50$355.00Sep 21$0.97$0.95$1.92$353.08$379.42
$370.00$362.50Sep 18$0.88$0.97$1.85$360.65$371.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 568 found (best R:R 0.53, avg credit $1.13)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
355/358390/392Sep 23$0.87$1.6361%0.53$356.63$390.87
355/358388/390Sep 23$0.92$1.5859%0.58$356.58$388.42
352/355390/392Sep 25$0.93$1.5758%0.59$354.07$390.93
348/350390/392Sep 28$0.85$1.6561%0.52$349.15$390.85
350/352390/392Sep 28$0.94$1.5658%0.60$351.56$390.94
338/340390/392Sep 23$0.27$2.2384%0.12$339.73$390.27
355/358385/388Sep 23$0.97$1.5356%0.63$356.53$385.97
352/355388/390Sep 25$0.98$1.5256%0.64$354.02$388.48
330/332390/392Sep 28$0.45$2.0577%0.22$332.05$390.45
330/332390/392Oct 2$0.77$1.7364%0.45$331.73$390.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 413 found (best R:R 57.82, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$310.00$320.00Oct 23$0.17$9.837%57.82
$345.00$350.00$355.00Oct 16$0.12$4.889%40.67
$340.00$345.00$350.00Oct 9$0.13$4.879%37.46
$365.00$370.00$375.00Oct 30$0.07$4.937%70.43
$370.00$375.00$380.00Oct 30$0.10$4.907%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$395.00$400.00$405.00Oct 9$0.06$4.946%82.33
$370.00$375.00$380.00Oct 23$0.09$4.917%54.56
$360.00$365.00$370.00Oct 9$0.19$4.8111%25.32
$390.00$395.00$400.00Oct 9$0.10$4.907%49.00
$380.00$385.00$390.00Oct 23$0.10$4.907%49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 358 found (best net $-2.67, 356 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$325.00$345.001:2Sep 30-$6.07$13.93
$365.00$367.501:2Sep 18-$0.48$2.02
$362.50$365.001:2Sep 18-$1.08$1.42
$367.50$370.001:2Sep 18-$0.18$2.32
$370.00$372.501:2Sep 18-$0.04$2.46
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$400.001:2Sep 21-$2.67$27.33
$430.00$400.001:2Oct 30-$18.52$11.48
$367.50$365.001:2Sep 18-$0.48$2.02
$365.00$362.501:2Sep 18-$0.05$2.45
$370.00$367.501:2Sep 18-$1.50$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 155 found (best yield 5.15%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$375.00Oct 30$18.850.472.5%5.15%7.68%3120
$370.00Oct 30$20.950.501.2%5.73%6.89%63350
$380.00Oct 30$16.850.433.9%4.61%8.50%1643
$385.00Oct 30$15.050.405.3%4.11%9.38%5167
$390.00Oct 30$13.400.376.6%3.66%10.29%19351
$395.00Oct 30$11.950.348.0%3.27%11.26%779
$400.00Oct 30$10.600.319.4%2.90%12.26%591.0K
$370.00Oct 23$18.850.501.2%5.15%6.32%247842
$375.00Oct 23$16.750.462.5%4.58%7.11%58409
$405.00Oct 30$9.400.2910.7%2.57%13.30%6115

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 386,427
Total Puts 229,507
Put/Call Ratio 0.59
Net Difference 156,920

Prior's Put/Call Breakdown

Total Calls 366,535
Total Puts 163,398
Put/Call Ratio 0.45
Net Difference 203,137

Prior 7-Day Put/Call Summary

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

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