Tour v528
TSLA
TESLA INC
$379.58 +1.14%
9/22 15:01

Option Volume

Detail
Current (09/22 3:00pm) 1,371,172
Calls: 830,604 (61%)
Puts: 540,568 (39%)
Prior (09/18) 3,295,332
Calls: 1,973,286 (60%)
Puts: 1,322,046 (40%)
Current vs Prior -58.39%
Calls: -57.91% (Calls)
Puts: -59.11% (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 -47.10%
Calls: -45.88%
Puts: -48.88%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 3:00pm) $684.30M
Calls: $494.93M (72%)
Puts: $189.37M (28%)
Prior (09/18) $831.98M
Calls: $517.75M (62%)
Puts: $314.23M (38%)
Current vs Prior -17.75%
Calls: -4.41%
Puts: -39.74%
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 -18.85%
Calls: +2.08%
Puts: -47.17%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 3:00pm) 0.65
Prior (09/18) 0.67
Current vs Prior -2.86%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -6.40%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 3:00pm) 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 2.25% | 3.52%3.52% | 6.14%8.66% | 14.77%
Prior 2.86% | 3.93%3.93% | 6.35%0.70% | 8.84%
Current vs Prior -21.42% | -10.53%-10.53% | -3.35%+1140.47% | +67.03%
Prior 7-Day Avg 2.62% | 3.70%2.66% | 5.39%1.93% | 9.92%
Current vs 7-Day Avg -14.23% | -4.94%+32.56% | +13.96%+348.15% | +48.79%
Prior 7-Day Eod 2.86% | 3.93%3.93% | 6.35%0.70% | 8.84%
Current vs 7-Day Eod -21.42% | -10.53%-10.51% | -3.33%+1140.83% | +67.07%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 1.71% | 1.44%
Calls: 2.11% | 2.07%
Puts: 1.32% | 0.82%
Prior 3.22% | 2.27%
Calls: 2.30% | 2.27%
Puts: 4.14% | 2.27%
Current vs Prior -46.89% | -36.56%
Prior 7-Day Avg 2.88% | 2.34%
Calls: 2.48% | 2.15%
Puts: 3.28% | 2.54%
Current vs 7-Day Avg -40.60% | -38.57%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($494.93M). 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
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 725 of results (avg 3.3%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Sep 2569.6070.00$69.800.6%130.99164
$375.00Sep 258.658.70$8.680.6%10.9K0.635.1K
$365.00Oct 1624.5524.70$24.630.6%2490.674.1K
$400.00Oct 2312.4512.55$12.500.8%5750.381.7K
$390.00Oct 1611.8511.95$11.900.8%1.3K0.424.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Oct 1615.4015.50$15.450.6%8750.4810.3K
$382.50Sep 257.507.55$7.530.7%1.3K0.57224
$385.00Sep 236.957.00$6.980.7%3.7K0.72238
$390.00Oct 2324.9025.10$25.000.8%250.5568
$380.00Sep 256.106.15$6.130.8%4.6K0.50888

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 131 found (avg $0.42, cheapest $0.17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$397.50Sep 230.190.20$0.205.0%3.6K0.051.7K
$402.50Sep 230.090.10$0.1010.0%3.2K0.02491
$400.00Sep 230.130.14$0.147.1%18.6K0.035.9K
$405.00Sep 230.060.07$0.0714.3%2.9K0.021.1K
$395.00Sep 230.290.30$0.303.3%13.9K0.073.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$362.50Sep 230.160.17$0.175.9%7.5K0.041.3K
$365.00Sep 230.250.26$0.263.8%17.6K0.062.4K
$360.00Sep 230.110.12$0.128.3%5.6K0.032.7K
$367.50Sep 230.410.42$0.422.4%20.4K0.091.6K
$357.50Sep 230.080.09$0.0911.1%2.1K0.021.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 364 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Sep 2374.3075.70$75.001.9%1121.0020
$307.50Sep 2371.7572.65$72.201.2%721.0034
$310.00Sep 2369.4070.30$69.851.3%831.0046
$312.50Sep 2366.8567.85$67.351.5%781.0017
$315.00Sep 2364.3565.65$65.002.0%341.0056
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$425.00Sep 2544.6546.15$45.403.3%81.004
$427.50Sep 2547.0050.45$48.737.1%51.001
$430.00Sep 2350.0050.90$50.451.8%161.00--
$432.50Sep 2352.2053.60$52.902.6%141.00--
$420.00Sep 2340.0540.65$40.351.5%161.00--

Most actively traded options today. High liquidity = easy entry/exit. 781 active (total vol 1.2M, top 115.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Sep 233.403.45$3.431.5%115.6K0.485.4K
$377.50Sep 234.704.80$4.752.1%64.0K0.592.0K
$385.00Sep 231.601.62$1.611.2%59.7K0.282.8K
$390.00Sep 230.690.70$0.701.4%48.8K0.143.9K
$382.50Sep 232.372.39$2.380.8%47.0K0.381.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Sep 231.721.74$1.731.2%76.4K0.302.7K
$372.50Sep 231.081.10$1.091.8%50.1K0.211.4K
$377.50Sep 232.602.64$2.621.5%48.6K0.41849
$370.00Sep 230.670.68$0.681.5%43.0K0.143.0K
$380.00Sep 233.753.80$3.781.3%27.8K0.52648

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 7.5%, max 12.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$372.50Sep 23Oct 1644.5%39.4%12.8%9.9K1.4K
$377.50Sep 23Oct 1644.0%39.4%11.6%64.5K2.2K
$387.50Sep 23Oct 1646.1%42.0%9.7%28.0K1.6K
$382.50Sep 23Oct 1644.9%42.0%6.7%47.2K2.0K
$380.00Sep 23Oct 3044.7%43.5%2.8%116.5K6.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$372.50Sep 23Oct 1644.5%39.4%12.8%50.4K1.6K
$377.50Sep 23Oct 1644.0%39.4%11.6%49.1K952
$387.50Sep 23Oct 1646.1%42.0%9.7%839218
$382.50Sep 23Oct 1644.9%42.0%6.7%5.6K562
$380.00Sep 23Oct 3044.7%43.5%2.8%27.8K748

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 379 found (best R:R 1.87, avg 5.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$315.00$317.50Sep 25$0.87$1.63$0.8799%1.87$315.87
$330.00$332.50Sep 25$1.60$0.90$1.6099%0.56$331.60
$365.00$370.00Oct 30$2.75$2.25$2.7564%0.82$367.75
$375.00$380.00Oct 23$2.38$2.62$2.3856%1.10$377.38
$385.00$390.00Oct 30$2.05$2.95$2.0549%1.44$387.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$315.00$310.00Oct 16$0.16$4.84$0.165%30.25$314.84
$325.00$320.00Oct 5$0.10$4.90$0.104%49.00$324.90
$310.00$305.00Oct 16$0.13$4.87$0.134%37.46$309.87
$320.00$315.00Oct 16$0.21$4.79$0.216%22.81$319.79
$320.00$315.00Oct 9$0.13$4.87$0.134%37.46$319.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 294 found (best R:R 0.89, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$380.00$382.50Sep 23$1.05$1.05$1.4552%0.72$381.05
$390.00$392.50Sep 23$0.25$0.25$2.2586%0.11$390.25
$387.50$390.00Sep 23$0.37$0.37$2.1380%0.17$387.87
$382.50$385.00Sep 23$0.77$0.77$1.7362%0.45$383.27
$385.00$387.50Sep 23$0.54$0.54$1.9672%0.28$385.54
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$375.00$370.00Oct 30$2.35$2.35$2.6556%0.89$372.65
$360.00$355.00Oct 30$1.78$1.78$3.2267%0.55$358.22
$365.00$360.00Oct 23$1.89$1.89$3.1164%0.61$363.11
$370.00$365.00Oct 23$2.08$2.08$2.9260%0.71$367.92
$365.00$360.00Oct 30$1.92$1.92$3.0864%0.62$363.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.35, cheapest $2.15)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$375.00Sep 23Sep 25$2.3044.2%43.0%
$377.50Sep 23Sep 25$2.4844.0%43.0%
$382.50Sep 23Sep 25$2.4744.9%44.2%
$380.00Sep 23Sep 25$2.5244.7%44.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$375.00Sep 23Sep 25$2.1544.2%43.0%
$377.50Sep 23Sep 25$2.2844.0%43.0%
$382.50Sep 23Sep 25$2.2844.9%44.2%
$380.00Sep 23Sep 25$2.3544.7%44.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 234 found (cheapest 1.90% of stock, avg 7.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$380.00Sep 23$3.43$3.78$7.21$372.79$387.211.90%
$377.50Sep 23$4.75$2.62$7.37$370.13$384.871.94%
$382.50Sep 23$2.38$5.25$7.63$374.87$390.132.01%
$375.00Sep 23$6.38$1.73$8.11$366.89$383.112.14%
$385.00Sep 23$1.61$6.98$8.59$376.41$393.592.26%
$372.50Sep 23$8.23$1.09$9.32$363.18$381.822.46%
$387.50Sep 23$1.07$8.93$10.00$377.50$397.502.63%
$370.00Sep 23$10.35$0.68$11.03$358.97$381.032.91%
$390.00Sep 23$0.70$11.02$11.72$378.28$401.723.09%
$380.00Sep 25$5.95$6.13$12.08$367.92$392.083.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.30% of stock, avg 4.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$390.00$367.50Sep 23$0.70$0.42$1.12$366.38$391.12
$390.00$370.00Sep 23$0.70$0.68$1.38$368.62$391.38
$387.50$367.50Sep 23$1.07$0.42$1.49$366.01$388.99
$387.50$370.00Sep 23$1.07$0.68$1.75$368.25$389.25
$390.00$372.50Sep 23$0.70$1.09$1.79$370.71$391.79
$387.50$372.50Sep 23$1.07$1.09$2.16$370.34$389.66
$385.00$367.50Sep 23$1.61$0.42$2.03$365.47$387.03
$385.00$370.00Sep 23$1.61$0.68$2.29$367.71$387.29
$390.00$375.00Sep 23$0.70$1.73$2.43$372.57$392.43
$385.00$372.50Sep 23$1.61$1.09$2.70$369.80$387.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 428 found (best R:R 1.08, avg credit $1.14)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
358/360392/395Oct 2$1.30$1.2044%1.08$358.70$393.80
358/360402/405Oct 2$1.02$1.4855%0.69$358.98$403.52
370/372402/405Sep 25$0.89$1.6160%0.55$371.61$403.39
370/372398/400Sep 25$1.01$1.4955%0.68$371.49$398.51
370/372400/402Sep 25$0.94$1.5657%0.60$371.56$400.94
368/370400/402Sep 28$0.97$1.5356%0.63$369.03$400.97
365/368398/400Sep 30$1.13$1.3750%0.82$366.37$398.63
358/360395/398Oct 2$1.20$1.3047%0.92$358.80$396.20
360/362398/400Sep 30$0.95$1.5557%0.61$361.55$398.45
368/370398/400Sep 30$1.23$1.2746%0.97$368.77$398.73

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
$365.00$370.00$375.00Oct 30$0.07$4.937%70.43
$365.00$370.00$375.00Oct 23$0.12$4.888%40.67
$385.00$390.00$395.00Oct 30$0.10$4.907%49.00
$372.50$375.00$377.50Sep 28$0.07$2.4311%34.71
$345.00$350.00$355.00Oct 23$0.10$4.907%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$410.00$415.00$420.00Oct 9$0.07$4.936%70.43
$385.00$390.00$395.00Oct 30$0.09$4.917%54.56
$330.00$335.00$340.00Oct 30$0.07$4.935%70.43
$385.00$387.50$390.00Sep 23$0.14$2.3614%16.86
$345.00$350.00$355.00Oct 30$0.12$4.886%40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 312 found (best net $-15.71, 312 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$337.501:2Oct 5-$15.71$11.79
$390.00$392.501:2Sep 23-$0.20$2.30
$387.50$390.001:2Sep 23-$0.33$2.17
$392.50$395.001:2Sep 23-$0.15$2.35
$385.00$387.501:2Sep 23-$0.53$1.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$405.001:2Sep 28-$12.62$2.38
$375.00$372.501:2Sep 23-$0.45$2.05
$372.50$370.001:2Sep 23-$0.27$2.23
$370.00$367.501:2Sep 23-$0.16$2.34
$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. 163 found (best yield 4.79%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$390.00Oct 30$18.200.462.8%4.79%7.54%7181.2K
$395.00Oct 30$16.300.434.1%4.29%8.36%176126
$385.00Oct 30$20.250.491.4%5.33%6.76%241238
$380.00Oct 30$22.550.530.1%5.94%6.05%905703
$400.00Oct 30$14.500.395.4%3.82%9.20%7451.4K
$405.00Oct 30$12.950.366.7%3.41%10.11%26179
$410.00Oct 30$11.500.338.0%3.03%11.04%110351
$415.00Oct 30$10.200.309.3%2.69%12.02%111486
$385.00Oct 23$18.050.491.4%4.76%6.18%236511
$390.00Oct 23$15.900.452.8%4.19%6.93%198613

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 830,604
Total Puts 540,568
Put/Call Ratio 0.65
Net Difference 290,036

Prior's Put/Call Breakdown

Total Calls 1,973,286
Total Puts 1,322,046
Put/Call Ratio 0.67
Net Difference 651,240

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