Tour v528
TSLA
TESLA INC
$378.67 +0.90%
9/22 13:01

Option Volume

Detail
Current (09/22 1:00pm) 1,004,691
Calls: 597,407 (59%)
Puts: 407,284 (41%)
Prior (09/18) 2,670,848
Calls: 1,576,339 (59%)
Puts: 1,094,509 (41%)
Current vs Prior -62.38%
Calls: -62.10% (Calls)
Puts: -62.79% (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 -61.24%
Calls: -61.07%
Puts: -61.48%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 1:00pm) $482.31M
Calls: $339.24M (70%)
Puts: $143.08M (30%)
Prior (09/18) $708.44M
Calls: $381.39M (54%)
Puts: $327.05M (46%)
Current vs Prior -31.92%
Calls: -11.05%
Puts: -56.25%
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 -42.80%
Calls: -30.03%
Puts: -60.08%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 1:00pm) 0.68
Prior (09/18) 0.69
Current vs Prior -1.81%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -1.95%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 1:00pm) 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 2.24% | 3.50%3.50% | 6.05%8.51% | 14.63%
Prior 2.86% | 3.93%3.93% | 6.35%0.70% | 8.84%
Current vs Prior -21.69% | -11.05%-11.05% | -4.78%+1118.12% | +65.52%
Prior 7-Day Avg 2.62% | 3.70%2.66% | 5.39%1.93% | 9.92%
Current vs 7-Day Avg -14.53% | -5.49%+31.78% | +12.28%+340.07% | +47.44%
Prior 7-Day Eod 2.86% | 3.93%3.93% | 6.35%0.70% | 8.84%
Current vs 7-Day Eod -21.69% | -11.05%-11.03% | -4.76%+1118.46% | +65.56%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 1.77% | 1.51%
Calls: 1.20% | 1.50%
Puts: 2.33% | 1.52%
Prior 3.22% | 2.27%
Calls: 2.30% | 2.27%
Puts: 4.14% | 2.27%
Current vs Prior -45.03% | -33.48%
Prior 7-Day Avg 2.88% | 2.34%
Calls: 2.48% | 2.15%
Puts: 3.28% | 2.54%
Current vs 7-Day Avg -38.51% | -35.59%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($339.24M). Below-average activity with volume down 62% vs prior. Bullish P/C ratio of 0.68.

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 700 of results (avg 3.3%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Oct 210.4010.45$10.430.5%4.7K0.503.5K
$382.50Sep 232.042.05$2.050.5%33.5K0.341.6K
$385.00Oct 28.258.30$8.280.6%8.0K0.431.4K
$370.00Oct 215.8015.90$15.850.6%1.5K0.644.2K
$365.00Oct 1623.6023.75$23.680.6%2080.664.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Oct 28.758.80$8.780.6%3.2K0.431.0K
$382.50Oct 1616.9517.05$17.000.6%560.5253
$392.50Sep 2515.3515.45$15.400.6%40.8018
$385.00Oct 2322.2022.35$22.280.7%330.5245
$377.50Oct 1614.3014.40$14.350.7%3690.47103

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 139 found (avg $0.39, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$402.50Sep 230.060.07$0.0714.3%2.2K0.02491
$395.00Sep 230.230.25$0.248.3%11.1K0.063.4K
$397.50Sep 230.150.16$0.166.3%2.9K0.041.7K
$400.00Sep 230.100.11$0.119.1%12.4K0.035.9K
$392.50Sep 230.370.38$0.382.6%5.4K0.081.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Sep 230.120.13$0.137.7%4.8K0.032.7K
$362.50Sep 230.180.19$0.195.3%6.4K0.041.3K
$365.00Sep 230.280.29$0.293.4%15.3K0.072.4K
$357.50Sep 230.090.10$0.1010.0%1.9K0.021.1K
$367.50Sep 230.460.47$0.472.1%16.7K0.111.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 348 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Sep 2373.4074.15$73.781.0%631.0020
$307.50Sep 2371.0071.70$71.351.0%441.0034
$310.00Sep 2368.3569.40$68.881.5%771.0046
$312.50Sep 2365.8566.95$66.401.7%761.0017
$315.00Sep 2363.4564.25$63.851.3%321.0056
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Sep 2536.0039.00$37.508.0%--1.0018
$425.00Sep 2545.9047.25$46.582.9%61.004
$427.50Sep 2547.6051.50$49.557.9%51.001
$430.00Sep 2351.1552.00$51.581.6%41.00--
$432.50Sep 2353.5054.70$54.102.2%61.00--

Most actively traded options today. High liquidity = easy entry/exit. 749 active (total vol 905.9K, top 83.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Sep 232.962.98$2.970.7%83.8K0.445.4K
$377.50Sep 234.154.20$4.181.2%53.4K0.552.0K
$385.00Sep 231.361.38$1.371.5%47.5K0.252.8K
$375.00Sep 235.605.70$5.651.8%37.8K0.664.0K
$382.50Sep 232.042.05$2.050.5%33.5K0.341.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Sep 231.992.01$2.001.0%60.1K0.342.7K
$372.50Sep 231.251.27$1.261.6%41.9K0.241.4K
$370.00Sep 230.760.77$0.771.3%34.9K0.163.0K
$377.50Sep 233.003.05$3.031.7%26.3K0.45849
$367.50Sep 230.460.47$0.472.1%16.7K0.111.6K

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 6.4%, max 9.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$377.50Sep 23Oct 1642.2%38.6%9.4%53.8K2.2K
$372.50Sep 23Oct 1641.9%38.7%8.3%7.2K1.4K
$387.50Sep 23Oct 1644.6%41.1%8.3%18.3K1.6K
$382.50Sep 23Oct 1643.4%41.1%5.5%33.7K2.0K
$380.00Sep 23Oct 3042.9%42.7%0.6%84.5K6.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$377.50Sep 23Oct 1642.2%38.6%9.4%26.7K952
$372.50Sep 23Oct 1641.9%38.7%8.3%42.2K1.6K
$387.50Sep 23Oct 1644.6%41.1%8.3%528218
$382.50Sep 23Oct 1643.4%41.1%5.5%2.6K562
$380.00Sep 23Oct 3042.9%42.7%0.6%15.4K748

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 383 found (best R:R 0.56, avg 5.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$340.00$345.00Oct 30$3.30$1.70$3.3080%0.52$343.30
$355.00$360.00Oct 30$2.89$2.11$2.8970%0.73$357.89
$370.00$375.00Oct 30$2.45$2.55$2.4560%1.04$372.45
$355.00$360.00Oct 23$3.15$1.85$3.1572%0.59$358.15
$420.00$425.00Oct 30$0.95$4.05$0.9527%4.26$420.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$430.00$425.00Oct 23$3.20$1.80$3.2080%0.56$426.80
$395.00$390.00Oct 5$3.10$1.90$3.1069%0.61$391.90
$400.00$395.00Oct 9$3.23$1.77$3.2371%0.55$396.77
$390.00$387.50Sep 28$1.65$0.85$1.6572%0.52$388.35
$390.00$387.50Sep 30$1.60$0.90$1.6068%0.56$388.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 288 found (best R:R 0.74, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$392.50$395.00Sep 23$0.14$0.14$2.3692%0.06$392.64
$387.50$390.00Sep 23$0.32$0.32$2.1882%0.15$387.82
$382.50$385.00Sep 23$0.68$0.68$1.8266%0.37$383.18
$390.00$392.50Sep 23$0.21$0.21$2.2988%0.09$390.21
$385.00$387.50Sep 23$0.46$0.46$2.0475%0.23$385.46
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$370.00$365.00Oct 23$2.13$2.13$2.8760%0.74$367.87
$375.00$370.00Oct 30$2.35$2.35$2.6556%0.89$372.65
$370.00$365.00Oct 30$2.15$2.15$2.8559%0.75$367.85
$375.00$370.00Oct 23$2.33$2.33$2.6756%0.87$372.67
$365.00$360.00Oct 30$1.95$1.95$3.0563%0.64$363.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.33, cheapest $2.27)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$377.50Sep 23Sep 25$2.4742.2%42.1%
$382.50Sep 23Sep 25$2.3543.4%43.4%
$380.00Sep 23Sep 25$2.4842.9%43.1%
$375.00Sep 23Sep 25$2.4041.9%42.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$377.50Sep 23Sep 25$2.2742.2%42.1%
$382.50Sep 23Sep 25$2.2043.4%43.4%
$380.00Sep 23Sep 25$2.3042.9%43.1%
$375.00Sep 23Sep 25$2.2041.9%42.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 223 found (cheapest 1.90% of stock, avg 7.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$377.50Sep 23$4.18$3.03$7.21$370.29$384.711.90%
$380.00Sep 23$2.97$4.30$7.27$372.73$387.271.92%
$375.00Sep 23$5.65$2.00$7.65$367.35$382.652.02%
$382.50Sep 23$2.05$5.85$7.90$374.60$390.402.09%
$372.50Sep 23$7.45$1.26$8.71$363.79$381.212.30%
$385.00Sep 23$1.37$7.70$9.07$375.93$394.072.40%
$370.00Sep 23$9.45$0.77$10.22$359.78$380.222.70%
$387.50Sep 23$0.91$9.73$10.64$376.86$398.142.81%
$377.50Sep 25$6.65$5.30$11.95$365.55$389.453.16%
$380.00Sep 25$5.45$6.60$12.05$367.95$392.053.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.28% of stock, avg 4.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$390.00$367.50Sep 23$0.59$0.47$1.06$366.44$391.06
$390.00$370.00Sep 23$0.59$0.77$1.36$368.64$391.36
$387.50$367.50Sep 23$0.91$0.47$1.38$366.12$388.88
$387.50$370.00Sep 23$0.91$0.77$1.68$368.32$389.18
$390.00$372.50Sep 23$0.59$1.26$1.85$370.65$391.85
$385.00$367.50Sep 23$1.37$0.47$1.84$365.66$386.84
$387.50$372.50Sep 23$0.91$1.26$2.17$370.33$389.67
$385.00$370.00Sep 23$1.37$0.77$2.14$367.86$387.14
$385.00$372.50Sep 23$1.37$1.26$2.63$369.87$387.63
$390.00$375.00Sep 23$0.59$2.00$2.59$372.41$392.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 452 found (best R:R 0.66, avg credit $1.12)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
355/358400/402Oct 2$0.99$1.5156%0.66$356.51$400.99
368/370402/405Sep 25$0.76$1.7465%0.44$369.24$403.26
370/372402/405Sep 25$0.91$1.5959%0.57$371.59$403.41
358/360402/405Sep 25$0.34$2.1682%0.16$359.66$402.84
368/370400/402Sep 30$1.17$1.3348%0.88$368.83$401.17
355/358395/398Oct 2$1.12$1.3850%0.81$356.38$396.12
365/368402/405Sep 25$0.62$1.8870%0.33$366.88$403.12
362/365400/402Sep 30$0.96$1.5456%0.62$364.04$400.96
368/370395/398Sep 30$1.31$1.1942%1.10$368.69$396.31
358/360400/402Oct 2$1.05$1.4553%0.72$358.95$401.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 394 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$370.00$372.50$375.00Sep 28$0.06$2.4411%40.67
$420.00$425.00$430.00Oct 30$0.05$4.955%99.00
$340.00$345.00$350.00Oct 16$0.11$4.897%44.45
$375.00$377.50$380.00Sep 28$0.09$2.4111%26.78
$405.00$410.00$415.00Oct 30$0.09$4.916%54.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$395.00$400.00$405.00Sep 25$0.14$4.869%34.71
$385.00$390.00$395.00Oct 30$0.11$4.897%44.45
$395.00$400.00$405.00Oct 16$0.15$4.858%32.33
$375.00$377.50$380.00Sep 23$0.24$2.2622%9.42
$382.50$385.00$387.50Sep 25$0.10$2.4012%24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 306 found (best net $-15.86, 306 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$337.501:2Oct 5-$15.86$11.64
$387.50$390.001:2Sep 23-$0.27$2.23
$390.00$392.501:2Sep 23-$0.17$2.33
$392.50$395.001:2Sep 23-$0.10$2.40
$385.00$387.501:2Sep 23-$0.45$2.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$417.50$400.001:2Sep 30-$5.81$11.69
$420.00$405.001:2Sep 28-$13.55$1.45
$372.50$370.001:2Sep 23-$0.28$2.22
$375.00$372.501:2Sep 23-$0.52$1.98
$370.00$367.501:2Sep 23-$0.17$2.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 156 found (best yield 4.60%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$390.00Oct 30$17.400.453.0%4.60%7.59%831.2K
$385.00Oct 30$19.400.491.7%5.12%6.79%45238
$380.00Oct 30$21.700.520.3%5.73%6.08%659703
$395.00Oct 30$15.500.424.3%4.09%8.41%145126
$400.00Oct 30$13.800.395.6%3.64%9.28%4091.4K
$405.00Oct 30$12.250.357.0%3.24%10.19%17179
$410.00Oct 30$10.900.328.3%2.88%11.15%75351
$385.00Oct 23$17.250.481.7%4.56%6.23%202511
$390.00Oct 23$15.250.443.0%4.03%7.02%144613
$380.00Oct 23$19.450.520.3%5.14%5.49%801983

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 597,407
Total Puts 407,284
Put/Call Ratio 0.68
Net Difference 190,123

Prior's Put/Call Breakdown

Total Calls 1,576,339
Total Puts 1,094,509
Put/Call Ratio 0.69
Net Difference 481,830

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