Tour v528
TSLA
TESLA INC
$376.17 +0.23%
9/22 11:00

Option Volume

Detail
Current (09/22 11:00am) 670,488
Calls: 407,254 (61%)
Puts: 263,234 (39%)
Prior (09/18) 1,614,233
Calls: 968,910 (60%)
Puts: 645,323 (40%)
Current vs Prior -58.46%
Calls: -57.97% (Calls)
Puts: -59.21% (Puts)
Prior 7-Day Total 18,145,376
Calls: 10,743,289 (59%)
Puts: 7,402,087 (41%)
Prior 7-Day Average 2,592,196
Calls: 1,534,755 (59%)
Puts: 1,057,441 (41%)
Current vs Prior 7-Day Avg -74.13%
Calls: -73.46%
Puts: -75.11%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 11:00am) $303.17M
Calls: $198.73M (66%)
Puts: $104.44M (34%)
Prior (09/18) $494.47M
Calls: $354.78M (72%)
Puts: $139.68M (28%)
Current vs Prior -38.69%
Calls: -43.99%
Puts: -25.23%
Prior 7-Day Total $5.90B
Calls: $3.39B (57%)
Puts: $2.51B (43%)
Prior 7-Day Average $843.27M
Calls: $484.83M (57%)
Puts: $358.44M (43%)
Current vs Prior 7-Day Avg -64.05%
Calls: -59.01%
Puts: -70.86%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 11:00am) 0.65
Prior (09/18) 0.67
Current vs Prior -2.95%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -7.04%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 11:00am) 5,321,247
Calls: 2,967,243 (56%)
Puts: 2,354,004 (44%)
Prior (09/18) 6,086,265
Calls: 3,417,283 (56%)
Puts: 2,668,982 (44%)
Current vs Prior -12.57%
Prior 7-Day Total 40,703,961
Calls: 22,901,215 (56%)
Puts: 17,802,746 (44%)
Prior 7-Day Average 5,814,851
Calls: 3,271,602 (56%)
Puts: 2,543,249 (44%)
Current vs Prior 7-Day Avg -8.49%
Sentiment BEARISH

Expected Move

Detail
Expiry (09/23) | Next (09/25)Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 2.32% | 3.56%3.56% | 6.11%8.61% | 14.76%
Prior 2.86% | 3.93%3.93% | 6.35%0.70% | 8.84%
Current vs Prior -18.85% | -9.58%-9.58% | -3.85%+1132.68% | +66.98%
Prior 7-Day Avg 2.62% | 3.70%2.66% | 5.39%1.93% | 9.92%
Current vs 7-Day Avg -11.42% | -3.93%+33.96% | +13.37%+345.33% | +48.74%
Prior 7-Day Eod 2.86% | 3.93%3.93% | 6.35%0.70% | 8.84%
Current vs 7-Day Eod -18.85% | -9.58%-9.56% | -3.83%+1133.03% | +67.02%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 2.86% | 1.85%
Calls: 2.30% | 2.96%
Puts: 3.42% | 0.75%
Prior 3.22% | 2.27%
Calls: 2.30% | 2.27%
Puts: 4.14% | 2.27%
Current vs Prior -11.18% | -18.50%
Prior 7-Day Avg 2.88% | 2.34%
Calls: 2.48% | 2.15%
Puts: 3.28% | 2.54%
Current vs 7-Day Avg -0.65% | -21.08%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($198.73M). Below-average activity with volume down 58% vs prior. Bullish P/C ratio of 0.65.

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
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 692 of results (avg 3.1%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Sep 2366.0066.55$66.280.8%711.0046
$387.50Oct 1611.2511.35$11.300.9%1.3K0.41178
$380.00Sep 232.182.20$2.190.9%59.1K0.355.4K
$320.00Oct 1658.3558.90$58.630.9%20.931.7K
$390.00Oct 1610.3510.45$10.401.0%6090.394.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Oct 1614.3514.45$14.400.7%7430.471.9K
$377.50Sep 256.606.65$6.630.8%2.7K0.52695
$375.00Oct 912.3012.40$12.350.8%4280.47438
$380.00Oct 3022.6522.85$22.750.9%220.49100
$380.00Oct 1616.9517.10$17.020.9%3850.5110.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 135 found (avg $0.40, cheapest $0.21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Sep 230.170.18$0.185.6%6.8K0.043.4K
$397.50Sep 230.110.12$0.128.3%2.4K0.031.7K
$400.00Sep 230.080.09$0.0911.1%9.4K0.025.9K
$402.50Sep 230.050.06$0.0616.7%1.9K0.01491
$392.50Sep 230.260.27$0.273.7%4.4K0.061.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Sep 230.200.22$0.219.5%3.9K0.052.7K
$355.00Sep 230.100.11$0.119.1%2.0K0.032.5K
$357.50Sep 230.140.15$0.156.7%1.4K0.031.1K
$362.50Sep 230.320.33$0.333.0%4.8K0.071.3K
$365.00Sep 230.510.53$0.523.8%10.9K0.112.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 333 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Sep 2370.9572.00$71.471.5%291.0020
$307.50Sep 2368.4569.75$69.101.9%201.0034
$310.00Sep 2366.0066.55$66.280.8%711.0046
$312.50Sep 2363.4064.10$63.751.1%731.0017
$315.00Sep 2360.5062.05$61.282.5%251.0056
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Sep 2323.4524.35$23.903.8%691.00129
$402.50Sep 2325.1027.35$26.238.6%411.004
$405.00Sep 2327.6529.20$28.425.5%41.003
$407.50Sep 2330.8531.70$31.282.7%21.008
$410.00Sep 2333.1534.55$33.854.1%21.007

Most actively traded options today. High liquidity = easy entry/exit. 711 active (total vol 615.1K, top 59.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Sep 232.182.20$2.190.9%59.1K0.355.4K
$377.50Sep 233.053.15$3.103.2%34.3K0.462.0K
$385.00Sep 230.991.01$1.002.0%32.0K0.192.8K
$375.00Sep 234.304.40$4.352.3%28.0K0.564.0K
$382.50Sep 231.481.51$1.502.0%21.5K0.271.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Sep 233.053.10$3.081.6%35.0K0.442.7K
$372.50Sep 232.052.09$2.071.9%29.6K0.341.4K
$370.00Sep 231.321.35$1.342.2%19.1K0.243.0K
$377.50Sep 234.304.45$4.383.4%15.8K0.55849
$370.00Oct 1611.9512.10$12.021.2%11.0K0.4113.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 6.5%, max 8.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$367.50Sep 23Oct 1642.7%39.2%8.9%6651.5K
$372.50Sep 23Oct 1642.2%39.1%8.1%4.9K1.4K
$382.50Sep 23Oct 1644.0%41.5%5.9%21.6K2.0K
$377.50Sep 23Oct 1643.0%41.6%3.4%34.6K2.2K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$367.50Sep 23Oct 1642.7%39.2%8.9%10.5K1.8K
$372.50Sep 23Oct 1642.3%39.1%8.2%29.8K1.6K
$382.50Sep 23Oct 1644.0%41.5%6.1%2.1K562
$377.50Sep 23Oct 1642.5%41.6%2.3%16.1K952

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 382 found (best R:R 0.82, avg 5.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$317.50$320.00Sep 30$1.37$1.13$1.3798%0.82$318.87
$320.00$322.50Sep 25$1.53$0.97$1.5399%0.63$321.53
$400.00$405.00Oct 30$1.43$3.57$1.4337%2.50$401.43
$385.00$390.00Oct 30$1.95$3.05$1.9547%1.56$386.95
$370.00$375.00Oct 23$2.50$2.50$2.5058%1.00$372.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$310.00$305.00Oct 16$0.14$4.86$0.145%34.71$309.86
$325.00$320.00Oct 9$0.19$4.81$0.196%25.32$324.81
$315.00$310.00Oct 16$0.18$4.82$0.186%26.78$314.82
$390.00$385.00Oct 5$3.13$1.87$3.1366%0.60$386.87
$320.00$315.00Oct 9$0.15$4.85$0.155%32.33$319.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 291 found (best R:R 0.96, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$387.50$390.00Sep 23$0.24$0.24$2.2686%0.11$387.74
$377.50$380.00Sep 28$1.13$1.13$1.3752%0.82$378.63
$390.00$392.50Sep 23$0.15$0.15$2.3591%0.06$390.15
$382.50$385.00Sep 23$0.50$0.50$2.0074%0.25$383.00
$385.00$387.50Sep 23$0.34$0.34$2.1681%0.16$385.34
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$375.00$370.00Oct 30$2.45$2.45$2.5554%0.96$372.55
$370.00$365.00Oct 23$2.23$2.23$2.7758%0.81$367.77
$360.00$355.00Oct 23$1.80$1.80$3.2066%0.56$358.20
$360.00$355.00Oct 30$1.85$1.85$3.1565%0.59$358.15
$375.00$370.00Oct 23$2.42$2.42$2.5854%0.94$372.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.30, cheapest $2.27)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$372.50Sep 23Sep 25$2.3742.2%42.4%
$377.50Sep 23Sep 25$2.4543.0%43.3%
$375.00Sep 23Sep 25$2.4042.2%42.6%
$380.00Sep 23Sep 25$2.3143.3%43.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$375.00Sep 23Sep 25$2.2742.6%42.6%
$372.50Sep 23Sep 25$2.1542.3%42.4%
$380.00Sep 23Sep 25$2.2043.4%43.5%
$377.50Sep 23Sep 25$2.2542.5%43.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 220 found (cheapest 1.98% of stock, avg 7.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$375.00Sep 23$4.35$3.08$7.43$367.57$382.431.98%
$377.50Sep 23$3.10$4.38$7.48$370.02$384.981.99%
$372.50Sep 23$5.78$2.07$7.85$364.65$380.352.09%
$380.00Sep 23$2.19$5.93$8.12$371.88$388.122.16%
$370.00Sep 23$7.58$1.34$8.92$361.08$378.922.37%
$382.50Sep 23$1.50$7.78$9.28$373.22$391.782.47%
$367.50Sep 23$9.60$0.84$10.44$357.06$377.942.78%
$385.00Sep 23$1.00$9.77$10.77$374.23$395.772.86%
$375.00Sep 25$6.75$5.35$12.10$362.90$387.103.22%
$377.50Sep 25$5.55$6.63$12.18$365.32$389.683.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.31% of stock, avg 4.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$387.50$365.00Sep 23$0.66$0.52$1.18$363.82$388.68
$387.50$367.50Sep 23$0.66$0.84$1.50$366.00$389.00
$385.00$365.00Sep 23$1.00$0.52$1.52$363.48$386.52
$385.00$367.50Sep 23$1.00$0.84$1.84$365.66$386.84
$387.50$370.00Sep 23$0.66$1.34$2.00$368.00$389.50
$382.50$365.00Sep 23$1.50$0.52$2.02$362.98$384.52
$385.00$370.00Sep 23$1.00$1.34$2.34$367.66$387.34
$382.50$367.50Sep 23$1.50$0.84$2.34$365.16$384.84
$382.50$370.00Sep 23$1.50$1.34$2.84$367.16$385.34
$387.50$372.50Sep 23$0.66$2.07$2.73$369.77$390.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 462 found (best R:R 0.59, avg credit $1.15)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
368/370400/402Sep 25$0.93$1.5759%0.59$369.07$400.93
352/355400/402Oct 5$1.01$1.4956%0.68$353.99$401.01
365/368400/402Sep 25$0.78$1.7265%0.45$366.72$400.78
352/355395/398Oct 5$1.13$1.3751%0.82$353.87$396.13
368/370400/402Sep 28$1.06$1.4453%0.74$368.94$401.06
368/370398/400Sep 25$0.97$1.5357%0.63$369.03$398.47
352/355400/402Sep 25$0.30$2.2083%0.14$354.70$400.30
365/368398/400Sep 25$0.82$1.6862%0.49$366.68$398.32
368/370398/400Sep 28$1.11$1.3951%0.80$368.89$398.61
352/355390/392Oct 5$1.25$1.2545%1.00$353.75$391.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 413 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$360.00$365.00$370.00Oct 23$0.07$4.938%70.43
$372.50$375.00$377.50Sep 23$0.18$2.3221%12.89
$370.00$375.00$380.00Oct 23$0.12$4.888%40.67
$330.00$335.00$340.00Oct 30$0.05$4.955%99.00
$370.00$375.00$380.00Oct 30$0.10$4.907%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$385.00$390.00$395.00Oct 23$0.07$4.937%70.43
$375.00$377.50$380.00Sep 28$0.05$2.4511%49.00
$380.00$385.00$390.00Oct 30$0.09$4.917%54.56
$395.00$400.00$405.00Oct 9$0.14$4.869%34.71
$395.00$400.00$405.00Oct 2$0.17$4.8310%28.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 307 found (best net $-12.87, 306 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$337.501:2Oct 5-$12.87$14.63
$387.50$390.001:2Sep 23-$0.18$2.32
$385.00$387.501:2Sep 23-$0.32$2.18
$390.00$392.501:2Sep 23-$0.12$2.38
$382.50$385.001:2Sep 23-$0.50$2.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$400.001:2Sep 30-$6.80$13.20
$425.00$405.001:2Sep 28-$10.33$9.67
$370.00$367.501:2Sep 23-$0.34$2.16
$367.50$365.001:2Sep 23-$0.20$2.30
$372.50$370.001:2Sep 23-$0.61$1.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 160 found (best yield 5.48%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$380.00Oct 30$20.600.511.0%5.48%6.49%320703
$385.00Oct 30$18.450.472.4%4.90%7.25%25238
$390.00Oct 30$16.500.443.7%4.39%8.06%561.2K
$395.00Oct 30$14.700.405.0%3.91%8.91%116126
$400.00Oct 30$13.050.376.3%3.47%9.80%3521.4K
$405.00Oct 30$11.600.347.7%3.08%10.75%10179
$410.00Oct 30$10.250.319.0%2.72%11.72%44351
$380.00Oct 23$18.450.501.0%4.90%5.92%235983
$385.00Oct 23$16.300.462.4%4.33%6.68%185511
$390.00Oct 23$14.350.423.7%3.81%7.49%124613

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 407,254
Total Puts 263,234
Put/Call Ratio 0.65
Net Difference 144,020

Prior's Put/Call Breakdown

Total Calls 968,910
Total Puts 645,323
Put/Call Ratio 0.67
Net Difference 323,587

Prior 7-Day Put/Call Summary

Total Calls 10,743,289
Total Puts 7,402,087
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