Tour v528
TSLA
TESLA INC
$378.97 +0.98%
9/22 14:01

Option Volume

Detail
Current (09/22 2:00pm) 1,206,310
Calls: 723,954 (60%)
Puts: 482,356 (40%)
Prior (09/18) 2,992,681
Calls: 1,776,345 (59%)
Puts: 1,216,336 (41%)
Current vs Prior -59.69%
Calls: -59.24% (Calls)
Puts: -60.34% (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 -53.46%
Calls: -52.83%
Puts: -54.38%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 2:00pm) $578.22M
Calls: $409.44M (71%)
Puts: $168.78M (29%)
Prior (09/18) $748.13M
Calls: $447.90M (60%)
Puts: $300.24M (40%)
Current vs Prior -22.71%
Calls: -8.59%
Puts: -43.78%
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 -31.43%
Calls: -15.55%
Puts: -52.91%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 2:00pm) 0.67
Prior (09/18) 0.68
Current vs Prior -2.70%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -4.17%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 2:00pm) 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 2.20% | 3.47%3.47% | 6.05%8.54% | 14.67%
Prior 2.86% | 3.93%3.93% | 6.35%0.70% | 8.84%
Current vs Prior -23.14% | -11.72%-11.72% | -4.73%+1123.20% | +65.96%
Prior 7-Day Avg 2.62% | 3.70%2.66% | 5.39%1.93% | 9.92%
Current vs 7-Day Avg -16.10% | -6.21%+30.78% | +12.33%+341.91% | +47.83%
Prior 7-Day Eod 2.86% | 3.93%3.93% | 6.35%0.70% | 8.84%
Current vs 7-Day Eod -23.14% | -11.72%-11.70% | -4.71%+1123.55% | +66.00%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 3.03% | 2.28%
Calls: 2.33% | 2.21%
Puts: 3.72% | 2.35%
Prior 3.22% | 2.27%
Calls: 2.30% | 2.27%
Puts: 4.14% | 2.27%
Current vs Prior -5.90% | +0.44%
Prior 7-Day Avg 2.88% | 2.34%
Calls: 2.48% | 2.15%
Puts: 3.28% | 2.54%
Current vs 7-Day Avg +5.26% | -2.74%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($409.44M). Below-average activity with volume down 60% vs prior. Bullish P/C ratio of 0.67.

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 711 of results (avg 3.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$367.50Oct 1622.3522.50$22.430.7%1400.6414
$370.00Oct 1620.8521.00$20.930.7%6110.624.2K
$385.00Sep 231.371.38$1.380.7%54.8K0.262.8K
$375.00Oct 1618.0518.20$18.130.8%2.1K0.564.3K
$365.00Oct 1623.9024.10$24.000.8%2400.674.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Oct 2319.4019.50$19.450.5%1490.48445
$377.50Oct 1614.2014.30$14.250.7%4160.46103
$377.50Sep 232.782.80$2.790.7%40.3K0.43849
$375.00Oct 1613.0013.10$13.050.8%2.4K0.441.9K
$372.50Oct 1611.8511.95$11.900.8%2780.41231

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 137 found (avg $0.39, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Sep 230.230.24$0.244.2%13.1K0.063.4K
$397.50Sep 230.150.16$0.166.3%3.2K0.041.7K
$402.50Sep 230.070.08$0.0812.5%2.8K0.02491
$400.00Sep 230.110.12$0.128.3%16.1K0.035.9K
$405.00Sep 230.050.06$0.0616.7%2.4K0.011.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Sep 230.110.12$0.128.3%5.2K0.032.7K
$362.50Sep 230.160.17$0.175.9%7.1K0.041.3K
$365.00Sep 230.250.26$0.263.8%16.6K0.062.4K
$357.50Sep 230.080.09$0.0911.1%2.0K0.021.1K
$367.50Sep 230.410.43$0.424.8%18.7K0.101.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 357 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Sep 2373.8575.20$74.531.8%1091.0020
$307.50Sep 2371.3073.00$72.152.4%711.0034
$310.00Sep 2368.4570.30$69.382.7%801.0046
$312.50Sep 2366.0067.85$66.932.8%781.0017
$315.00Sep 2363.5565.20$64.382.6%341.0056
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$402.50Sep 2322.7523.85$23.304.7%941.004
$405.00Sep 2325.1026.25$25.684.5%121.003
$407.50Sep 2327.6528.80$28.234.1%81.008
$410.00Sep 2330.2531.65$30.954.5%141.007
$412.50Sep 2332.7034.40$33.555.1%261.002

Most actively traded options today. High liquidity = easy entry/exit. 762 active (total vol 1.1M, top 98.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Sep 233.003.05$3.031.7%98.9K0.465.4K
$377.50Sep 234.254.35$4.302.3%59.3K0.572.0K
$385.00Sep 231.371.38$1.380.7%54.8K0.262.8K
$375.00Sep 235.755.90$5.832.6%41.8K0.684.0K
$390.00Sep 230.560.57$0.561.8%40.6K0.123.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Sep 231.821.84$1.831.1%70.0K0.322.7K
$372.50Sep 231.141.16$1.151.7%45.7K0.221.4K
$377.50Sep 232.782.80$2.790.7%40.3K0.43849
$370.00Sep 230.700.71$0.711.4%39.2K0.153.0K
$380.00Sep 233.954.10$4.033.7%22.4K0.54648

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 6.9%, max 8.3%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$372.50Sep 23Oct 1642.1%38.9%8.1%8.8K1.4K
$377.50Sep 23Oct 1641.8%38.9%7.4%59.8K2.2K
$387.50Sep 23Oct 1644.3%41.3%7.3%22.8K1.6K
$382.50Sep 23Oct 1643.1%41.3%4.4%40.7K2.0K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$372.50Sep 23Oct 1642.2%38.9%8.3%45.9K1.6K
$377.50Sep 23Oct 1641.8%38.9%7.5%40.8K952
$387.50Sep 23Oct 1644.4%41.3%7.5%732218
$382.50Sep 23Oct 1643.1%41.3%4.4%4.1K562

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 376 found (best R:R 0.58, avg 5.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$315.00$317.50Sep 25$1.58$0.92$1.5899%0.58$316.58
$350.00$355.00Oct 30$3.30$1.70$3.3074%0.52$353.30
$370.00$375.00Oct 23$2.60$2.40$2.6060%0.92$372.60
$410.00$415.00Oct 30$1.25$3.75$1.2533%3.00$411.25
$415.00$420.00Oct 30$1.12$3.88$1.1230%3.46$416.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$392.50$390.00Oct 9$1.23$1.27$1.2363%1.03$391.27
$390.00$387.50Sep 28$1.65$0.85$1.6572%0.52$388.35
$310.00$305.00Oct 16$0.12$4.88$0.124%40.67$309.88
$320.00$315.00Oct 16$0.20$4.80$0.206%24.00$319.80
$390.00$387.50Oct 2$1.50$1.00$1.5064%0.67$388.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 289 found (best R:R 0.64, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$382.50$385.00Oct 5$1.15$1.15$1.3553%0.85$383.65
$387.50$390.00Sep 23$0.34$0.34$2.1682%0.16$387.84
$382.50$385.00Sep 30$1.05$1.05$1.4555%0.72$383.55
$385.00$387.50Sep 23$0.48$0.48$2.0274%0.24$385.48
$392.50$395.00Sep 23$0.13$0.13$2.3792%0.05$392.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$365.00$360.00Oct 30$1.95$1.95$3.0564%0.64$363.05
$375.00$370.00Oct 23$2.32$2.32$2.6856%0.87$372.68
$370.00$365.00Oct 23$2.10$2.10$2.9060%0.72$367.90
$370.00$365.00Oct 30$2.13$2.13$2.8760%0.74$367.87
$375.00$370.00Oct 30$2.32$2.32$2.6856%0.87$372.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.36, cheapest $2.17)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$375.00Sep 23Sep 25$2.3541.9%42.0%
$377.50Sep 23Sep 25$2.4841.8%42.0%
$382.50Sep 23Sep 25$2.4343.1%43.4%
$380.00Sep 23Sep 25$2.5242.6%43.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$375.00Sep 23Sep 25$2.1741.9%42.0%
$377.50Sep 23Sep 25$2.3441.8%42.0%
$382.50Sep 23Sep 25$2.2543.1%43.4%
$380.00Sep 23Sep 25$2.3542.6%43.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 229 found (cheapest 1.86% of stock, avg 7.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$380.00Sep 23$3.03$4.03$7.06$372.94$387.061.86%
$377.50Sep 23$4.30$2.79$7.09$370.41$384.591.87%
$375.00Sep 23$5.83$1.83$7.66$367.34$382.662.02%
$382.50Sep 23$2.07$5.58$7.65$374.85$390.152.02%
$385.00Sep 23$1.38$7.38$8.76$376.24$393.762.31%
$372.50Sep 23$7.65$1.15$8.80$363.70$381.302.32%
$387.50Sep 23$0.90$9.40$10.30$377.20$397.802.72%
$370.00Sep 23$9.70$0.71$10.41$359.59$380.412.75%
$377.50Sep 25$6.78$5.13$11.91$365.59$389.413.14%
$380.00Sep 25$5.55$6.38$11.93$368.07$391.933.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.26% of stock, avg 4.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$390.00$367.50Sep 23$0.56$0.42$0.98$366.52$390.98
$390.00$370.00Sep 23$0.56$0.71$1.27$368.73$391.27
$387.50$367.50Sep 23$0.90$0.42$1.32$366.18$388.82
$387.50$370.00Sep 23$0.90$0.71$1.61$368.39$389.11
$390.00$372.50Sep 23$0.56$1.15$1.71$370.79$391.71
$385.00$367.50Sep 23$1.38$0.42$1.80$365.70$386.80
$387.50$372.50Sep 23$0.90$1.15$2.05$370.45$389.55
$385.00$370.00Sep 23$1.38$0.71$2.09$367.91$387.09
$385.00$372.50Sep 23$1.38$1.15$2.53$369.97$387.53
$390.00$375.00Sep 23$0.56$1.83$2.39$372.61$392.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 448 found (best R:R 0.74, avg credit $1.12)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
370/372402/405Sep 28$1.06$1.4454%0.74$371.44$403.56
370/372400/402Sep 28$1.11$1.3951%0.80$371.39$401.11
358/360395/398Oct 2$1.20$1.3048%0.92$358.80$396.20
370/372390/392Sep 28$1.45$1.0537%1.38$371.05$391.45
358/360402/405Oct 2$1.00$1.5055%0.67$359.00$403.50
370/372395/398Sep 28$1.25$1.2545%1.00$371.25$396.25
348/350400/402Oct 5$0.88$1.6260%0.54$349.12$400.88
370/372398/400Sep 28$1.16$1.3448%0.87$371.34$398.66
365/368402/405Sep 30$0.99$1.5155%0.66$366.51$403.49
365/368400/402Sep 30$1.05$1.4553%0.72$366.45$401.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 400 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$370.00$375.00$380.00Oct 23$0.07$4.938%70.43
$385.00$390.00$395.00Oct 30$0.09$4.917%54.56
$345.00$350.00$355.00Oct 23$0.09$4.917%54.56
$340.00$345.00$350.00Oct 30$0.07$4.936%70.43
$400.00$405.00$410.00Oct 9$0.14$4.868%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$377.50$380.00$382.50Sep 28$0.06$2.4411%40.67
$382.50$385.00$387.50Sep 28$0.06$2.4410%40.67
$375.00$377.50$380.00Sep 30$0.06$2.449%40.67
$375.00$377.50$380.00Sep 25$0.12$2.3813%19.83
$375.00$380.00$385.00Oct 23$0.15$4.858%32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 309 found (best net $-16.57, 309 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$337.501:2Oct 5-$16.57$10.93
$387.50$390.001:2Sep 23-$0.22$2.28
$385.00$387.501:2Sep 23-$0.42$2.08
$390.00$392.501:2Sep 23-$0.18$2.32
$392.50$395.001:2Sep 23-$0.11$2.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$405.001:2Sep 28-$12.08$2.92
$375.00$372.501:2Sep 23-$0.47$2.03
$372.50$370.001:2Sep 23-$0.27$2.23
$370.00$367.501:2Sep 23-$0.13$2.37
$367.50$365.001:2Sep 23-$0.10$2.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 157 found (best yield 4.66%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$390.00Oct 30$17.650.462.9%4.66%7.57%1031.2K
$385.00Oct 30$19.700.491.6%5.20%6.79%53238
$380.00Oct 30$22.000.520.3%5.81%6.08%757703
$395.00Oct 30$15.700.424.2%4.14%8.37%165126
$400.00Oct 30$14.000.395.5%3.69%9.24%4891.4K
$405.00Oct 30$12.400.366.9%3.27%10.14%24179
$410.00Oct 30$11.000.338.2%2.90%11.09%83351
$415.00Oct 30$9.750.309.5%2.57%12.08%104486
$385.00Oct 23$17.500.481.6%4.62%6.21%215511
$390.00Oct 23$15.450.442.9%4.08%6.99%184613

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 723,954
Total Puts 482,356
Put/Call Ratio 0.67
Net Difference 241,598

Prior's Put/Call Breakdown

Total Calls 1,776,345
Total Puts 1,216,336
Put/Call Ratio 0.68
Net Difference 560,009

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