Tour v528
TSLA
TESLA INC
$371.78 -1.63%
(9/25 15:19) ◀
|
Friday, September 25, 2026 (3:24pm)
January 2026
|
▶ (9/25 16:02)
◀ 9/25 15:24 ▶

Option Volume

Detail
ℹ
Current (09/25) 3,132,242
Calls: 2,033,520 (65%)
Puts: 1,098,722 (35%)
Prior (09/24) 1,533,806
Calls: 879,879 (57%)
Puts: 653,927 (43%)
Current vs Prior +104.21%
Calls: +131.11% (Calls)
Puts: +68.02% (Puts)
Prior 7-Day Total 17,649,961
Calls: 10,856,451 (62%)
Puts: 6,793,510 (38%)
Prior 7-Day Average 2,521,423
Calls: 1,550,921 (62%)
Puts: 970,501 (38%)
Current vs Prior 7-Day Avg +24.23%
Calls: +31.12%
Puts: +13.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/25) $909.84M
Calls: $597.18M (66%)
Puts: $312.66M (34%)
Prior (09/24) $713.34M
Calls: $444.08M (62%)
Puts: $269.26M (38%)
Current vs Prior +27.55%
Calls: +34.48%
Puts: +16.12%
Prior 7-Day Total $5.98B
Calls: $3.84B (64%)
Puts: $2.14B (36%)
Prior 7-Day Average $854.29M
Calls: $549.04M (64%)
Puts: $305.25M (36%)
Current vs Prior 7-Day Avg +6.50%
Calls: +8.77%
Puts: +2.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/25) 0.54
Prior (09/24) 0.74
Current vs Prior -27.30%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -15.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/25) 5,607,130
Calls: 3,133,901 (56%)
Puts: 2,473,229 (44%)
Prior (09/24) 5,458,284
Calls: 3,068,942 (56%)
Puts: 2,389,342 (44%)
Current vs Prior +2.73%
Prior 7-Day Total 39,118,094
Calls: 21,918,092 (56%)
Puts: 17,200,002 (44%)
Prior 7-Day Average 5,588,299
Calls: 3,131,156 (56%)
Puts: 2,457,143 (44%)
Current vs Prior 7-Day Avg +0.34%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (09/28)Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 0.83% | 2.31%0.83% | 5.05%7.86% | 14.09%
Prior 2.14% | 2.96%2.14% | 5.52%8.10% | 14.22%
Current vs Prior -61.33% | -21.80%-61.33% | -8.57%-2.99% | -0.90%
Prior 7-Day Avg 2.08% | 3.31%2.57% | 5.55%4.80% | 11.96%
Current vs 7-Day Avg -60.28% | -30.10%-67.82% | -8.94%+63.81% | +17.84%
Prior 7-Day Eod 0.86% | 2.31%2.14% | 5.52%8.10% | 14.22%
Current vs 7-Day Eod -3.97% | +0.32%-61.33% | -8.57%-2.99% | -0.90%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.49% | 2.33%
Calls: 5.67% | 2.17%
Puts: 5.31% | 2.50%
Prior 3.04% | 2.20%
Calls: 3.18% | 2.39%
Puts: 2.90% | 2.00%
Current vs Prior +80.59% | +5.91%
Prior 7-Day Avg 4.15% | 2.21%
Calls: 3.54% | 2.16%
Puts: 4.53% | 2.38%
Current vs 7-Day Avg +32.24% | +5.57%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($597.18M). Unusually high activity with volume up 104% vs prior - elevated interest. Bullish P/C ratio of 0.54. P/C ratio dropping 27% - sentiment shifting bullish.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH

📈 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 754 of results (avg 3.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 21.441.45$1.440.7%18.4K0.138.7K
$362.50Oct 214.1514.25$14.200.7%1.3K0.68343
$375.00Oct 3019.3019.45$19.380.8%2.0K0.51724
$365.00Oct 212.5512.65$12.600.8%2.6K0.641.7K
$420.00Oct 91.181.19$1.190.8%1.0K0.081.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Oct 238.458.50$8.480.6%5500.29659
$372.50Oct 1613.8513.95$13.900.7%1.7K0.49396
$370.00Oct 3018.4018.55$18.480.8%6140.46737
$377.50Oct 211.8011.90$11.850.8%1.1K0.591.2K
$440.00Sep 2568.0068.60$68.300.9%261.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 found (avg $0.37, cheapest $0.17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$372.50Sep 250.380.40$0.395.1%228.8K0.332.1K
$392.50Sep 280.110.13$0.1216.7%3.2K0.03703
$390.00Sep 280.160.17$0.175.9%27.4K0.042.2K
$387.50Sep 280.250.26$0.263.8%7.9K0.06866
$395.00Sep 280.090.10$0.1010.0%5.9K0.021.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Sep 250.160.17$0.175.9%202.0K0.178.6K
$357.50Sep 280.320.33$0.333.0%8.6K0.07465
$360.00Sep 280.470.49$0.484.2%9.6K0.101.9K
$355.00Sep 280.240.25$0.254.0%2.7K0.051.1K
$362.50Sep 280.730.75$0.742.7%6.3K0.15919

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 399 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 2871.4073.40$72.402.8%21.003
$305.00Sep 2866.4568.25$67.352.7%131.00--
$307.50Sep 2863.2565.85$64.554.0%281.001
$310.00Sep 2860.9062.90$61.903.2%251.00--
$312.50Sep 2858.6060.85$59.733.8%381.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$377.50Sep 255.555.85$5.705.3%9.9K1.005.4K
$380.00Sep 258.208.30$8.251.2%12.0K1.004.9K
$382.50Sep 2510.4510.85$10.653.8%5.7K1.001.6K
$385.00Sep 2512.9513.35$13.153.0%3.7K1.001.4K
$387.50Sep 2515.3015.90$15.603.8%8541.00643

Most actively traded options today. High liquidity = easy entry/exit. 875 active (total vol 2.9M, top 277.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Sep 250.040.05$0.0520.0%277.9K0.056.9K
$372.50Sep 250.380.40$0.395.1%228.8K0.332.1K
$380.00Sep 250.010.02$0.0250.0%203.5K0.0120.2K
$377.50Sep 250.020.03$0.0333.3%103.2K0.023.8K
$370.00Sep 251.892.00$1.945.7%96.1K0.837.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Sep 250.160.17$0.175.9%202.0K0.178.6K
$372.50Sep 251.101.16$1.135.3%133.8K0.674.2K
$367.50Sep 250.030.04$0.0425.0%97.0K0.044.1K
$365.00Sep 250.020.03$0.0333.3%74.8K0.026.4K
$375.00Sep 253.253.35$3.303.0%51.5K0.949.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 22.4%, max 23.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$372.50Sep 25Oct 1646.8%38.1%23.0%231.0K2.2K
$370.00Sep 25Nov 650.9%41.8%21.8%96.3K7.5K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$372.50Sep 25Oct 1646.8%38.1%23.0%135.5K4.6K
$370.00Sep 25Nov 650.9%41.8%21.8%202.1K8.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 386 found (best R:R 1.17, avg 5.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$350.00$355.00Nov 6$2.30$2.70$2.3069%1.17$352.30
$315.00$317.50Sep 30$1.48$1.02$1.48100%0.69$316.48
$345.00$347.50Sep 28$1.52$0.98$1.52100%0.64$346.52
$340.00$345.00Nov 6$2.85$2.15$2.8576%0.75$342.85
$335.00$337.50Sep 30$1.56$0.94$1.5695%0.60$336.56
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$427.50$425.00Oct 2$1.67$0.83$1.67100%0.50$425.83
$400.00$397.50Oct 5$1.33$1.17$1.3385%0.88$398.67
$405.00$402.50Oct 5$1.65$0.85$1.6588%0.52$403.35
$385.00$382.50Oct 7$1.13$1.37$1.1367%1.21$383.87
$405.00$400.00Oct 30$3.28$1.72$3.2870%0.52$401.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 292 found (best R:R 0.51, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$372.50$375.00Sep 25$0.34$0.34$2.1667%0.16$372.84
$377.50$380.00Sep 28$0.55$0.55$1.9573%0.28$378.05
$380.00$382.50Sep 28$0.37$0.37$2.1380%0.17$380.37
$375.00$377.50Sep 28$0.75$0.75$1.7563%0.43$375.75
$382.50$385.00Sep 28$0.23$0.23$2.2787%0.10$382.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$350.00$345.00Nov 6$1.68$1.68$3.3269%0.51$348.32
$365.00$360.00Nov 6$2.22$2.22$2.7858%0.80$362.78
$370.00$365.00Oct 23$2.40$2.40$2.6054%0.92$367.60
$355.00$350.00Nov 6$1.83$1.83$3.1766%0.58$353.17
$370.00$365.00Nov 6$2.40$2.40$2.6054%0.92$367.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.89, cheapest $2.87)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$372.50Sep 25Sep 28$2.9146.8%27.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$372.50Sep 25Sep 28$2.8746.8%27.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 255 found (cheapest 0.41% of stock, avg 7.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$372.50Sep 25$0.39$1.13$1.52$370.98$374.020.41%
$370.00Sep 25$1.94$0.17$2.11$367.89$372.110.57%
$375.00Sep 25$0.05$3.30$3.35$371.65$378.350.90%
$367.50Sep 25$4.30$0.04$4.34$363.16$371.841.17%
$377.50Sep 25$0.03$5.70$5.73$371.77$383.231.54%
$365.00Sep 25$6.80$0.03$6.83$358.17$371.831.84%
$372.50Sep 28$3.30$4.00$7.30$365.20$379.801.96%
$370.00Sep 28$4.60$2.78$7.38$362.62$377.381.99%
$375.00Sep 28$2.31$5.50$7.81$367.19$382.812.10%
$367.50Sep 28$6.15$1.84$7.99$359.51$375.492.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.06% of stock, avg 4.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$375.00$370.00Sep 25$0.05$0.17$0.22$369.78$375.22
$372.50$370.00Sep 25$0.39$0.17$0.56$369.44$373.06
$382.50$360.00Sep 28$0.64$0.48$1.12$358.88$383.62
$382.50$362.50Sep 28$0.64$0.74$1.38$361.12$383.88
$380.00$360.00Sep 28$1.01$0.48$1.49$358.51$381.49
$380.00$362.50Sep 28$1.01$0.74$1.75$360.75$381.75
$382.50$365.00Sep 28$0.64$1.17$1.81$363.19$384.31
$380.00$365.00Sep 28$1.01$1.17$2.18$362.82$382.18
$377.50$360.00Sep 28$1.56$0.48$2.04$357.96$379.54
$377.50$362.50Sep 28$1.56$0.74$2.30$360.20$379.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 476 found (best R:R 1.03, avg credit $1.21)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
360/362390/392Oct 2$1.27$1.2345%1.03$361.23$391.27
360/362395/398Oct 2$1.13$1.3751%0.82$361.37$396.13
352/355395/398Oct 9$1.15$1.3550%0.85$353.85$396.15
355/358390/392Oct 2$1.06$1.4453%0.74$356.44$391.06
355/358395/398Oct 2$0.92$1.5859%0.58$356.58$395.92
345/348395/398Oct 9$0.95$1.5558%0.61$346.55$395.95
345/350415/420Nov 6$2.76$2.2443%1.23$347.24$417.76
360/362385/388Oct 2$1.42$1.0839%1.31$361.08$386.42
360/362392/395Oct 2$1.18$1.3248%0.89$361.32$393.68
360/362388/390Oct 2$1.33$1.1742%1.14$361.17$388.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 430 found (best R:R 2.09, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$367.50$370.00$372.50Sep 25$0.81$1.6963%2.09
$370.00$372.50$375.00Sep 25$1.21$1.2977%1.07
$350.00$355.00$360.00Oct 23$0.08$4.928%61.50
$372.50$375.00$377.50Sep 25$0.32$2.1831%6.81
$360.00$365.00$370.00Oct 30$0.10$4.908%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$367.50$370.00$372.50Sep 25$0.83$1.6763%2.01
$372.50$375.00$377.50Sep 25$0.23$2.2733%9.87
$370.00$372.50$375.00Sep 25$1.21$1.2976%1.07
$365.00$370.00$375.00Oct 23$0.10$4.909%49.00
$377.50$380.00$382.50Sep 28$0.08$2.4214%30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 358 found (best net $-5.26, 352 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$340.001:2Oct 7-$14.79$5.21
$365.00$367.501:2Sep 25-$1.80$0.70
$380.00$382.501:2Sep 28-$0.27$2.23
$377.50$380.001:2Sep 28-$0.46$2.04
$382.50$385.001:2Sep 28-$0.18$2.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$402.50$385.001:2Oct 7-$5.26$12.24
$377.50$375.001:2Sep 25-$0.90$1.60
$367.50$365.001:2Sep 28-$0.50$2.00
$365.00$362.501:2Sep 28-$0.31$2.19
$362.50$360.001:2Sep 28-$0.22$2.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 166 found (best yield 5.10%, avg 1.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$380.00Nov 6$18.950.482.2%5.10%7.31%1228
$385.00Nov 6$16.950.443.6%4.56%8.12%819
$390.00Nov 6$15.100.414.9%4.06%8.96%4321
$375.00Nov 6$20.900.510.9%5.62%6.49%5743
$395.00Nov 6$13.450.386.2%3.62%9.86%133
$400.00Nov 6$11.950.357.6%3.21%10.80%1327
$405.00Nov 6$10.600.328.9%2.85%11.79%581
$380.00Oct 30$17.100.472.2%4.60%6.81%7481.0K
$375.00Oct 30$19.300.510.9%5.19%6.06%2.0K724
$385.00Oct 30$15.150.433.6%4.07%7.63%4541.7K

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 2,033,520
Total Puts 1,098,722
Put/Call Ratio 0.54
Net Difference 934,798

Prior's Put/Call Breakdown

Total Calls 879,879
Total Puts 653,927
Put/Call Ratio 0.74
Net Difference 225,952

Prior 7-Day Put/Call Summary

Total Calls 10,856,451
Total Puts 6,793,510
Average Put/Call Ratio 0.64
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