Tour v528
TSLA
TESLA INC
$378.90 +0.96%
$378.65 (-0.07%)🌙
as of 09/22 04:01 PM
9/22 16:01

Option Volume

Detail
Current (09/22 4:00pm) 1,554,432
Calls: 940,804 (61%)
Puts: 613,628 (39%)
Prior (09/21) 2,892,143
Calls: 1,817,717 (63%)
Puts: 1,074,426 (37%)
Current vs Prior -46.25%
Calls: -48.24% (Calls)
Puts: -42.89% (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 -40.03%
Calls: -38.70%
Puts: -41.97%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 4:00pm) $740.84M
Calls: $520.67M (70%)
Puts: $220.17M (30%)
Prior (09/21) $829.11M
Calls: $581.05M (70%)
Puts: $248.07M (30%)
Current vs Prior -10.65%
Calls: -10.39%
Puts: -11.24%
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 -12.15%
Calls: +7.39%
Puts: -38.57%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 4:00pm) 0.65
Prior (09/21) 0.59
Current vs Prior +10.35%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -6.20%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 4:00pm) 5,321,247
Calls: 2,967,243 (56%)
Puts: 2,354,004 (44%)
Prior (09/21) 5,272,700
Calls: 2,928,051 (56%)
Puts: 2,344,649 (44%)
Current vs Prior +0.92%
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 2.12% | 3.41%3.41% | 6.06%8.57% | 14.76%
Prior 2.86% | 3.93%3.93% | 6.35%0.70% | 8.84%
Current vs Prior -25.89% | -13.39%-13.39% | -4.51%+1127.58% | +66.97%
Prior 7-Day Avg 2.62% | 3.70%2.66% | 5.39%1.93% | 9.92%
Current vs 7-Day Avg -19.11% | -7.97%+28.32% | +12.60%+343.49% | +48.73%
Prior 7-Day Eod 2.86% | 3.93%3.93% | 6.35%0.70% | 8.84%
Current vs 7-Day Eod -25.89% | -13.39%-13.37% | -4.48%+1127.93% | +67.01%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 3.10% | 2.33%
Calls: 3.68% | 2.28%
Puts: 2.53% | 2.37%
Prior 3.22% | 2.27%
Calls: 2.30% | 2.27%
Puts: 4.14% | 2.27%
Current vs Prior -3.73% | +2.64%
Prior 7-Day Avg 2.88% | 2.34%
Calls: 2.48% | 2.15%
Puts: 3.28% | 2.54%
Current vs 7-Day Avg +7.69% | -0.61%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($520.67M). Below-average activity with volume down 46% 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
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 699 of results (avg 3.7%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Oct 2315.5515.70$15.631.0%2270.44613
$325.00Oct 1656.1556.70$56.431.0%750.931.4K
$320.00Oct 1660.9061.50$61.201.0%240.941.7K
$340.00Oct 1642.6543.10$42.881.0%830.862.1K
$330.00Oct 1651.5052.05$51.781.1%220.912.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Oct 1615.6015.70$15.650.6%1.3K0.4910.3K
$382.50Oct 1616.9517.10$17.020.9%830.5153
$390.00Oct 3027.1527.40$27.280.9%6280.55135
$380.00Oct 3021.5021.70$21.600.9%430.48100
$382.50Oct 914.8515.00$14.931.0%100.524

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 132 found (avg $0.41, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Sep 230.080.09$0.0911.1%23.3K0.025.9K
$397.50Sep 230.130.14$0.147.1%4.2K0.041.7K
$395.00Sep 230.200.22$0.219.5%15.1K0.053.4K
$402.50Sep 230.060.07$0.0714.3%3.6K0.02491
$405.00Sep 230.050.06$0.0616.7%3.6K0.011.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$362.50Sep 230.130.14$0.147.1%8.3K0.041.3K
$365.00Sep 230.210.22$0.224.5%19.2K0.062.4K
$360.00Sep 230.090.10$0.1010.0%5.9K0.032.7K
$367.50Sep 230.350.36$0.362.8%22.0K0.091.6K
$355.00Sep 230.050.06$0.0616.7%3.3K0.012.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 369 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Sep 2372.7075.00$73.853.1%1121.0020
$307.50Sep 2370.0572.50$71.283.4%721.0034
$310.00Sep 2367.8569.95$68.903.0%841.0046
$312.50Sep 2365.4067.50$66.453.2%801.0017
$315.00Sep 2363.0065.10$64.053.3%361.0056
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$415.00Sep 2533.4537.10$35.2810.3%--1.0018
$425.00Sep 2545.2546.60$45.932.9%81.004
$427.50Sep 2545.8549.65$47.758.0%141.001
$430.00Sep 2350.7551.60$51.181.7%201.00--
$432.50Sep 2352.8554.00$53.432.2%181.00--

Most actively traded options today. High liquidity = easy entry/exit. 789 active (total vol 1.4M, top 125.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Sep 232.852.90$2.881.7%125.7K0.455.4K
$377.50Sep 234.004.15$4.083.7%68.6K0.572.0K
$385.00Sep 231.281.30$1.291.6%67.3K0.252.8K
$390.00Sep 230.530.54$0.541.9%55.3K0.123.9K
$382.50Sep 231.931.96$1.941.5%52.3K0.341.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Sep 231.671.70$1.691.8%85.9K0.312.7K
$377.50Sep 232.642.67$2.661.1%57.0K0.43849
$372.50Sep 231.001.02$1.012.0%55.3K0.211.4K
$370.00Sep 230.590.60$0.601.7%46.8K0.143.0K
$380.00Sep 233.904.00$3.952.5%32.3K0.55648

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 6.2%, max 8.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$387.50Sep 23Oct 1645.2%41.5%8.9%31.3K1.6K
$377.50Sep 23Oct 1641.6%39.1%6.5%69.1K2.2K
$372.50Sep 23Oct 1641.3%39.1%5.5%10.1K1.4K
$382.50Sep 23Oct 1643.3%41.6%4.1%52.5K2.0K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$387.50Sep 23Oct 1645.2%41.5%8.9%952218
$377.50Sep 23Oct 1641.6%39.1%6.5%57.6K952
$372.50Sep 23Oct 1641.3%39.1%5.5%55.6K1.6K
$382.50Sep 23Oct 1643.3%41.6%4.1%8.0K562

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 380 found (best R:R 1.29, avg 5.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$380.00$385.00Oct 30$2.18$2.82$2.1852%1.29$382.18
$355.00$360.00Oct 23$3.22$1.78$3.2272%0.55$358.22
$400.00$405.00Oct 30$1.55$3.45$1.5539%2.23$401.55
$410.00$415.00Oct 30$1.25$3.75$1.2533%3.00$411.25
$360.00$365.00Oct 23$3.05$1.95$3.0568%0.64$363.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$395.00$390.00Oct 5$3.02$1.98$3.0269%0.66$391.98
$387.50$385.00Sep 28$1.38$1.12$1.3868%0.81$386.12
$395.00$392.50Oct 9$1.40$1.10$1.4066%0.79$393.60
$405.00$400.00Oct 16$3.30$1.70$3.3071%0.52$401.70
$400.00$395.00Oct 23$2.92$2.08$2.9263%0.71$397.08

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 286 found (best R:R 0.89, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$392.50$395.00Sep 23$0.13$0.13$2.3792%0.05$392.63
$390.00$392.50Sep 23$0.20$0.20$2.3088%0.09$390.20
$387.50$390.00Sep 23$0.30$0.30$2.2082%0.14$387.80
$380.00$382.50Sep 30$1.15$1.15$1.3551%0.85$381.15
$380.00$382.50Sep 23$0.94$0.94$1.5655%0.60$380.94
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$375.00$370.00Oct 23$2.35$2.35$2.6556%0.89$372.65
$375.00$370.00Oct 30$2.35$2.35$2.6556%0.89$372.65
$370.00$365.00Oct 30$2.15$2.15$2.8560%0.75$367.85
$365.00$360.00Oct 23$1.90$1.90$3.1064%0.61$363.10
$360.00$355.00Oct 30$1.77$1.77$3.2367%0.55$358.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.40, cheapest $2.30)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$382.50Sep 23Sep 25$2.4143.3%43.3%
$380.00Sep 23Sep 25$2.5042.8%42.9%
$377.50Sep 23Sep 25$2.5041.6%41.9%
$375.00Sep 23Sep 25$2.4241.3%41.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$382.50Sep 23Sep 25$2.3043.3%43.3%
$380.00Sep 23Sep 25$2.3842.8%42.9%
$377.50Sep 23Sep 25$2.3941.6%41.9%
$375.00Sep 23Sep 25$2.2641.3%41.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 235 found (cheapest 1.78% of stock, avg 7.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$377.50Sep 23$4.08$2.66$6.74$370.76$384.241.78%
$380.00Sep 23$2.88$3.95$6.83$373.17$386.831.80%
$375.00Sep 23$5.58$1.69$7.27$367.73$382.271.92%
$382.50Sep 23$1.94$5.53$7.47$375.03$389.971.97%
$372.50Sep 23$7.43$1.01$8.44$364.06$380.942.23%
$385.00Sep 23$1.29$7.38$8.67$376.33$393.672.29%
$370.00Sep 23$9.45$0.60$10.05$359.95$380.052.65%
$387.50Sep 23$0.84$9.38$10.22$377.28$397.722.70%
$377.50Sep 25$6.58$5.05$11.63$365.87$389.133.07%
$380.00Sep 25$5.38$6.33$11.71$368.29$391.713.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.24% of stock, avg 4.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$390.00$367.50Sep 23$0.54$0.36$0.90$366.60$390.90
$390.00$370.00Sep 23$0.54$0.60$1.14$368.86$391.14
$387.50$367.50Sep 23$0.84$0.36$1.20$366.30$388.70
$387.50$370.00Sep 23$0.84$0.60$1.44$368.56$388.94
$390.00$372.50Sep 23$0.54$1.01$1.55$370.95$391.55
$387.50$372.50Sep 23$0.84$1.01$1.85$370.65$389.35
$385.00$367.50Sep 23$1.29$0.36$1.65$365.85$386.65
$385.00$370.00Sep 23$1.29$0.60$1.89$368.11$386.89
$385.00$372.50Sep 23$1.29$1.01$2.30$370.20$387.30
$390.00$375.00Sep 23$0.54$1.69$2.23$372.77$392.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 452 found (best R:R 0.68, avg credit $1.12)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
365/368402/405Sep 30$1.01$1.4956%0.68$366.49$403.51
365/368398/400Sep 30$1.13$1.3750%0.82$366.37$398.63
370/372402/405Sep 25$0.89$1.6160%0.55$371.61$403.39
370/372400/402Sep 25$0.94$1.5658%0.60$371.56$400.94
368/370402/405Sep 28$0.90$1.6059%0.56$369.10$403.40
365/368390/392Sep 30$1.38$1.1240%1.23$366.12$391.38
368/370402/405Sep 25$0.73$1.7766%0.41$369.27$403.23
365/368400/402Sep 30$1.05$1.4553%0.72$366.45$401.05
355/358395/398Oct 2$1.12$1.3850%0.81$356.38$396.12
368/370400/402Sep 25$0.78$1.7264%0.45$369.22$400.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 405 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
$370.00$375.00$380.00Oct 30$0.06$4.948%82.33
$340.00$345.00$350.00Oct 16$0.05$4.956%99.00
$370.00$375.00$380.00Oct 23$0.10$4.908%49.00
$360.00$365.00$370.00Oct 30$0.10$4.907%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$380.00$385.00$390.00Oct 23$0.09$4.917%54.56
$382.50$385.00$387.50Sep 23$0.15$2.3517%15.67
$380.00$382.50$385.00Sep 25$0.10$2.4013%24.00
$370.00$375.00$380.00Oct 23$0.15$4.858%32.33
$415.00$420.00$425.00Oct 23$0.07$4.935%70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 311 found (best net $-16.49, 311 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$337.501:2Oct 5-$16.49$11.01
$385.00$387.501:2Sep 23-$0.39$2.11
$387.50$390.001:2Sep 23-$0.24$2.26
$390.00$392.501:2Sep 23-$0.14$2.36
$392.50$395.001:2Sep 23-$0.08$2.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$405.001:2Sep 28-$12.08$2.92
$375.00$372.501:2Sep 23-$0.33$2.17
$372.50$370.001:2Sep 23-$0.19$2.31
$377.50$375.001:2Sep 23-$0.72$1.78
$370.00$367.501:2Sep 23-$0.12$2.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 159 found (best yield 5.23%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$385.00Oct 30$19.800.491.6%5.23%6.84%274238
$390.00Oct 30$17.750.452.9%4.68%7.61%7591.2K
$380.00Oct 30$22.050.520.3%5.82%6.11%960703
$395.00Oct 30$15.850.424.2%4.18%8.43%183126
$400.00Oct 30$14.100.395.6%3.72%9.29%8411.4K
$405.00Oct 30$12.550.366.9%3.31%10.20%29179
$410.00Oct 30$11.150.338.2%2.94%11.15%120351
$415.00Oct 30$9.900.309.5%2.61%12.14%127486
$385.00Oct 23$17.600.481.6%4.65%6.25%267511
$390.00Oct 23$15.550.442.9%4.10%7.03%227613

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 940,804
Total Puts 613,628
Put/Call Ratio 0.65
Net Difference 327,176

Prior's Put/Call Breakdown

Total Calls 1,817,717
Total Puts 1,074,426
Put/Call Ratio 0.59
Net Difference 743,291

Prior 7-Day Put/Call Summary

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