Tour v528
TSLA
TESLA INC
$376.00 +0.19%
9/22 10:00

Option Volume

Detail
Current (09/22 10:00am) 355,489
Calls: 209,779 (59%)
Puts: 145,710 (41%)
Prior (09/18) 615,934
Calls: 386,427 (63%)
Puts: 229,507 (37%)
Current vs Prior -42.28%
Calls: -45.71% (Calls)
Puts: -36.51% (Puts)
Prior 7-Day Total 16,946,239
Calls: 9,849,711 (58%)
Puts: 7,096,528 (42%)
Prior 7-Day Average 2,420,891
Calls: 1,407,101 (58%)
Puts: 1,013,789 (42%)
Current vs Prior 7-Day Avg -85.32%
Calls: -85.09%
Puts: -85.63%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/22 10:00am) $166.79M
Calls: $108.10M (65%)
Puts: $58.69M (35%)
Prior (09/18) $176.45M
Calls: $101.28M (57%)
Puts: $75.16M (43%)
Current vs Prior -5.47%
Calls: +6.73%
Puts: -21.92%
Prior 7-Day Total $5.96B
Calls: $3.22B (54%)
Puts: $2.74B (46%)
Prior 7-Day Average $851.32M
Calls: $460.14M (54%)
Puts: $391.18M (46%)
Current vs Prior 7-Day Avg -80.41%
Calls: -76.51%
Puts: -85.00%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/22 10:00am) 0.69
Prior (09/18) 0.59
Current vs Prior +16.95%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg -4.82%
Sentiment BULLISH

Open Interest

Detail
Current (09/22 10:00am) 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 41,347,879
Calls: 23,295,032 (56%)
Puts: 18,052,847 (44%)
Prior 7-Day Average 5,906,839
Calls: 3,327,861 (56%)
Puts: 2,578,978 (44%)
Current vs Prior 7-Day Avg -9.91%
Sentiment BEARISH

Expected Move

Detail
Expiry (09/23) | Next (09/25)Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 2.52% | 3.72%3.72% | 6.26%8.74% | 14.95%
Prior 2.30% | 3.45%0.68% | 4.42%0.68% | 9.49%
Current vs Prior +9.48% | +7.66%+446.14% | +41.50%+1184.47% | +57.54%
Prior 7-Day Avg 2.56% | 3.60%2.44% | 5.23%2.46% | 10.21%
Current vs 7-Day Avg -1.51% | +3.15%+52.44% | +19.75%+254.93% | +46.41%
Prior 7-Day Eod 2.30% | 3.45%3.93% | 6.35%0.70% | 8.84%
Current vs 7-Day Eod +9.48% | +7.66%-5.46% | -1.44%+1152.64% | +69.20%
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 2.62% | 1.80%
Calls: 2.22% | 2.20%
Puts: 3.02% | 1.40%
Prior 3.22% | 2.27%
Calls: 2.30% | 2.27%
Puts: 4.14% | 2.27%
Current vs Prior -18.63% | -20.70%
Prior 7-Day Avg 2.72% | 2.50%
Calls: 2.45% | 2.43%
Puts: 3.00% | 2.58%
Current vs 7-Day Avg -3.83% | -28.12%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($108.10M). Below-average activity with volume down 42% vs prior. Bullish P/C ratio of 0.69.

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

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Oct 1610.5510.60$10.580.5%4280.394.1K
$365.00Oct 1622.1522.35$22.250.9%500.634.1K
$385.00Oct 2316.5516.70$16.630.9%1610.46511
$377.50Oct 1615.5015.65$15.581.0%1060.50195
$395.00Oct 3014.9515.10$15.021.0%570.40126
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Oct 1612.4012.50$12.450.8%10.9K0.4213.0K
$400.00Oct 1630.6030.85$30.730.8%500.707.4K
$372.50Oct 911.5011.60$11.550.9%1410.4470
$367.50Sep 231.121.13$1.130.9%5.8K0.211.6K
$365.00Oct 1610.3010.40$10.351.0%610.373.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 128 found (avg $0.41, cheapest $0.21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Sep 230.110.12$0.128.3%4.4K0.035.9K
$397.50Sep 230.160.17$0.175.9%1.0K0.041.7K
$402.50Sep 230.080.09$0.0911.1%9300.02491
$405.00Sep 230.060.07$0.0714.3%6760.011.1K
$395.00Sep 230.250.26$0.263.8%3.6K0.053.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$357.50Sep 230.200.22$0.219.5%9530.051.1K
$360.00Sep 230.300.31$0.313.2%2.5K0.072.7K
$355.00Sep 230.150.16$0.166.3%1.2K0.032.5K
$352.50Sep 230.110.12$0.128.3%5420.03763
$362.50Sep 230.470.48$0.482.1%3.1K0.101.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 314 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$305.00Sep 2369.8071.65$70.722.6%31.0020
$307.50Sep 2367.8068.75$68.281.4%--1.0034
$310.00Sep 2365.2566.70$65.972.2%21.0046
$312.50Sep 2362.7564.50$63.632.8%41.0017
$315.00Sep 2360.3061.85$61.082.5%21.0056
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Sep 2324.0525.40$24.735.5%241.00129
$402.50Sep 2324.7028.35$26.5313.8%131.004
$427.50Sep 2351.0052.55$51.783.0%91.00--
$432.50Sep 2356.4557.75$57.102.3%21.00--
$415.00Sep 2537.4042.20$39.8012.1%--1.0018

Most actively traded options today. High liquidity = easy entry/exit. 644 active (total vol 326.6K, top 28.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Sep 232.422.46$2.441.6%28.6K0.345.4K
$377.50Sep 233.303.40$3.353.0%19.1K0.432.0K
$375.00Sep 234.454.55$4.502.2%17.1K0.534.0K
$385.00Sep 231.191.22$1.212.5%16.0K0.202.8K
$382.50Sep 231.721.75$1.741.7%8.6K0.261.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$372.50Sep 232.522.55$2.541.2%20.4K0.381.4K
$375.00Sep 233.603.70$3.652.7%15.9K0.472.7K
$370.00Oct 1612.4012.50$12.450.8%10.9K0.4213.0K
$320.00Oct 161.441.48$1.462.7%10.6K0.0718.3K
$370.00Sep 231.701.72$1.711.2%10.4K0.283.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 8.7%, max 15.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$367.50Sep 23Oct 1645.8%39.8%15.1%4471.5K
$372.50Sep 23Oct 1645.7%39.7%15.0%2.7K1.4K
$382.50Sep 23Oct 1648.1%42.2%14.0%8.7K2.0K
$377.50Sep 23Oct 1647.1%42.2%11.7%19.2K2.2K
$375.00Sep 23Oct 3046.0%43.8%4.9%17.4K4.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$367.50Sep 23Oct 1645.8%39.8%15.1%5.8K1.8K
$372.50Sep 23Oct 1645.7%39.7%15.0%20.6K1.6K
$382.50Sep 23Oct 1648.1%42.2%14.0%494562
$377.50Sep 23Oct 1647.1%42.2%11.7%6.8K952
$375.00Sep 23Oct 3046.0%43.8%4.9%16.0K3.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 391 found (best R:R 0.53, avg 5.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$315.00$317.50Sep 23$1.63$0.87$1.63100%0.53$316.63
$380.00$385.00Oct 30$2.03$2.97$2.0350%1.46$382.03
$355.00$360.00Oct 23$3.07$1.93$3.0769%0.63$358.07
$375.00$380.00Oct 23$2.25$2.75$2.2553%1.22$377.25
$365.00$370.00Oct 30$2.65$2.35$2.6561%0.89$367.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$310.00$305.00Oct 16$0.15$4.85$0.155%32.33$309.85
$315.00$310.00Oct 9$0.12$4.88$0.124%40.67$314.88
$315.00$310.00Oct 16$0.20$4.80$0.206%24.00$314.80
$325.00$320.00Oct 9$0.22$4.78$0.226%21.73$324.78
$320.00$315.00Oct 16$0.26$4.74$0.267%18.23$319.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 296 found (best R:R 0.86, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$382.50$385.00Sep 23$0.53$0.53$1.9774%0.27$383.03
$385.00$387.50Sep 23$0.38$0.38$2.1280%0.18$385.38
$387.50$390.00Sep 23$0.27$0.27$2.2386%0.12$387.77
$390.00$392.50Sep 23$0.18$0.18$2.3290%0.08$390.18
$392.50$395.00Sep 23$0.12$0.12$2.3893%0.05$392.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$370.00$365.00Oct 30$2.31$2.31$2.6957%0.86$367.69
$375.00$370.00Oct 23$2.47$2.47$2.5353%0.98$372.53
$360.00$355.00Oct 30$1.88$1.88$3.1264%0.60$358.12
$375.00$370.00Oct 30$2.45$2.45$2.5553%0.96$372.55
$355.00$350.00Oct 30$1.70$1.70$3.3068%0.52$353.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.20, cheapest $2.21)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Sep 23Sep 25$2.2147.5%45.7%
$375.00Sep 23Sep 25$2.3346.0%44.2%
$377.50Sep 23Sep 25$2.3047.1%45.4%
$372.50Sep 23Sep 25$2.2545.7%44.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$375.00Sep 23Sep 25$2.1846.0%44.2%
$380.00Sep 23Sep 25$2.0547.5%45.7%
$377.50Sep 23Sep 25$2.1847.1%45.4%
$372.50Sep 23Sep 25$2.1145.7%44.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 210 found (cheapest 2.17% of stock, avg 7.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$375.00Sep 23$4.50$3.65$8.15$366.85$383.152.17%
$377.50Sep 23$3.35$4.97$8.32$369.18$385.822.21%
$372.50Sep 23$5.90$2.54$8.44$364.06$380.942.24%
$380.00Sep 23$2.44$6.58$9.02$370.98$389.022.40%
$370.00Sep 23$7.58$1.71$9.29$360.71$379.292.47%
$382.50Sep 23$1.74$8.38$10.12$372.38$392.622.69%
$367.50Sep 23$9.45$1.13$10.58$356.92$378.082.81%
$385.00Sep 23$1.21$10.35$11.56$373.44$396.563.07%
$365.00Sep 23$11.50$0.73$12.23$352.77$377.233.25%
$375.00Sep 25$6.83$5.83$12.66$362.34$387.663.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.41% of stock, avg 4.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$387.50$365.00Sep 23$0.83$0.73$1.56$363.44$389.06
$385.00$365.00Sep 23$1.21$0.73$1.94$363.06$386.94
$387.50$367.50Sep 23$0.83$1.13$1.96$365.54$389.46
$385.00$367.50Sep 23$1.21$1.13$2.34$365.16$387.34
$382.50$365.00Sep 23$1.74$0.73$2.47$362.53$384.97
$387.50$370.00Sep 23$0.83$1.71$2.54$367.46$390.04
$382.50$367.50Sep 23$1.74$1.13$2.87$364.63$385.37
$385.00$370.00Sep 23$1.21$1.71$2.92$367.08$387.92
$382.50$370.00Sep 23$1.74$1.71$3.45$366.55$385.95
$380.00$365.00Sep 23$2.44$0.73$3.17$361.83$383.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 497 found (best R:R 0.76, avg credit $1.18)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
352/355395/398Oct 2$1.08$1.4252%0.76$353.92$396.08
352/355400/402Oct 2$0.96$1.5457%0.62$354.04$400.96
365/368400/402Sep 28$0.97$1.5356%0.63$366.53$400.97
368/370400/402Sep 25$0.98$1.5256%0.64$369.02$400.98
358/360398/400Oct 5$1.21$1.2947%0.94$358.79$398.71
368/370398/400Sep 25$1.03$1.4754%0.70$368.97$398.53
342/345395/398Oct 2$0.85$1.6561%0.52$344.15$395.85
342/345400/402Oct 2$0.73$1.7766%0.41$344.27$400.73
362/365400/402Sep 28$0.84$1.6661%0.51$364.16$400.84
365/368398/400Sep 28$1.02$1.4854%0.69$366.48$398.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 394 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$355.00$360.00$365.00Oct 23$0.07$4.938%70.43
$365.00$370.00$375.00Oct 23$0.10$4.908%49.00
$365.00$370.00$375.00Oct 30$0.10$4.907%49.00
$345.00$350.00$355.00Oct 30$0.08$4.927%61.50
$355.00$360.00$365.00Oct 30$0.10$4.907%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$385.00$390.00$395.00Oct 23$0.08$4.927%61.50
$380.00$385.00$390.00Oct 5$0.23$4.7712%20.74
$375.00$380.00$385.00Oct 23$0.10$4.908%49.00
$405.00$410.00$415.00Oct 9$0.08$4.926%61.50
$395.00$400.00$405.00Oct 2$0.15$4.859%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. 296 found (best net $-1.28, 295 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$340.001:2Oct 5-$8.31$21.69
$395.00$397.501:2Sep 23-$0.08$2.42
$417.50$420.001:2Sep 23-$0.01$2.49
$405.00$407.501:2Sep 23-$0.03$2.47
$397.50$400.001:2Sep 23-$0.07$2.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$427.50$402.501:2Sep 23-$1.28$23.72
$425.00$405.001:2Sep 28-$11.00$9.00
$367.50$365.001:2Sep 23-$0.33$2.17
$362.50$360.001:2Sep 23-$0.14$2.36
$365.00$362.501:2Sep 23-$0.23$2.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 162 found (best yield 4.97%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$385.00Oct 30$18.700.472.4%4.97%7.37%14238
$390.00Oct 30$16.700.433.7%4.44%8.16%291.2K
$380.00Oct 30$20.650.501.1%5.49%6.56%78703
$395.00Oct 30$14.950.405.0%3.98%9.03%57126
$400.00Oct 30$13.300.376.4%3.54%9.92%1011.4K
$405.00Oct 30$11.800.347.7%3.14%10.85%4179
$410.00Oct 30$10.550.319.0%2.81%11.85%23351
$385.00Oct 23$16.550.462.4%4.40%6.80%161511
$380.00Oct 23$18.600.491.1%4.95%6.01%112983
$390.00Oct 23$14.550.423.7%3.87%7.59%63613

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 209,779
Total Puts 145,710
Put/Call Ratio 0.69
Net Difference 64,069

Prior's Put/Call Breakdown

Total Calls 386,427
Total Puts 229,507
Put/Call Ratio 0.59
Net Difference 156,920

Prior 7-Day Put/Call Summary

Total Calls 9,849,711
Total Puts 7,096,528
Average Put/Call Ratio 0.73
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