Tour v528
TSLA
TESLA INC
$362.85 -2.49%
◀ 9/28 10:00 ▶

Option Volume

Detail
ℹ
Current (09/28 10:00am) 547,320
Calls: 317,232 (58%)
Puts: 230,088 (42%)
Prior (09/25) 827,500
Calls: 556,474 (67%)
Puts: 271,026 (33%)
Current vs Prior -33.86%
Calls: -42.99% (Calls)
Puts: -15.10% (Puts)
Prior 7-Day Total 17,197,670
Calls: 10,344,697 (60%)
Puts: 6,852,973 (40%)
Prior 7-Day Average 2,456,810
Calls: 1,477,813 (60%)
Puts: 978,996 (40%)
Current vs Prior 7-Day Avg -77.72%
Calls: -78.53%
Puts: -76.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/28 10:00am) $199.12M
Calls: $117.68M (59%)
Puts: $81.44M (41%)
Prior (09/25) $246.43M
Calls: $143.38M (58%)
Puts: $103.05M (42%)
Current vs Prior -19.20%
Calls: -17.93%
Puts: -20.97%
Prior 7-Day Total $5.92B
Calls: $3.65B (62%)
Puts: $2.27B (38%)
Prior 7-Day Average $845.07M
Calls: $521.24M (62%)
Puts: $323.83M (38%)
Current vs Prior 7-Day Avg -76.44%
Calls: -77.42%
Puts: -74.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/28 10:00am) 0.73
Prior (09/25) 0.49
Current vs Prior +48.92%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +8.33%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/28 10:00am) 5,380,229
Calls: 3,020,112 (56%)
Puts: 2,360,117 (44%)
Prior (09/25) 5,607,130
Calls: 3,133,901 (56%)
Puts: 2,473,229 (44%)
Current vs Prior -4.05%
Prior 7-Day Total 39,443,867
Calls: 22,129,021 (56%)
Puts: 17,314,846 (44%)
Prior 7-Day Average 5,634,838
Calls: 3,161,288 (56%)
Puts: 2,473,549 (44%)
Current vs Prior 7-Day Avg -4.52%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/28) | Next (09/30)Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 1.55% | 3.13%4.70% | 6.24%7.56% | 13.74%
Prior 2.14% | 2.96%2.14% | 5.52%8.10% | 14.22%
Current vs Prior -27.46% | +5.84%+120.19% | +12.99%-6.72% | -3.34%
Prior 7-Day Avg 2.53% | 3.48%2.64% | 5.55%4.21% | 11.72%
Current vs 7-Day Avg -38.86% | -9.92%+78.14% | +12.57%+79.61% | +17.29%
Prior 7-Day Eod 2.14% | 2.96%0.66% | 4.97%7.81% | 14.02%
Current vs 7-Day Eod -27.46% | +5.84%+611.19% | +25.56%-3.27% | -2.01%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.38% | 2.66%
Calls: 1.76% | 2.87%
Puts: 2.99% | 2.45%
Prior 3.04% | 2.20%
Calls: 3.18% | 2.39%
Puts: 2.90% | 2.00%
Current vs Prior -21.71% | +20.91%
Prior 7-Day Avg 3.38% | 2.43%
Calls: 3.57% | 2.27%
Puts: 3.19% | 2.59%
Current vs 7-Day Avg -29.53% | +9.40%
Liquidity Good
+
Add Card

🤖 AI Insights

P/C ratio rising 49% - increased hedging/bearish positioning.

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 NEUTRAL
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 617 of results (avg 3.9%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$375.00Oct 2312.5012.60$12.550.8%1250.421.1K
$367.50Oct 1611.3011.40$11.350.9%4300.4662
$365.00Oct 2316.6516.80$16.730.9%2770.51928
$380.00Oct 2310.7510.85$10.800.9%1000.381.9K
$360.00Oct 1614.8515.00$14.931.0%4570.555.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$365.00Oct 3019.3519.50$19.430.8%910.49472
$362.50Oct 1612.4012.50$12.450.8%1090.48367
$360.00Oct 3016.8016.95$16.880.9%1370.45665
$362.50Oct 910.1510.25$10.201.0%940.48146
$360.00Oct 2315.0515.20$15.131.0%1590.45943

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 134 found (avg $0.39, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$372.50Sep 280.150.16$0.166.3%9.7K0.063.4K
$375.00Sep 280.090.10$0.1010.0%10.3K0.043.7K
$370.00Sep 280.300.31$0.313.2%29.5K0.112.3K
$377.50Sep 280.060.07$0.0714.3%3.3K0.022.4K
$367.50Sep 280.600.62$0.613.3%29.2K0.201.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$352.50Sep 280.110.13$0.1216.7%3.1K0.051.1K
$355.00Sep 280.210.22$0.224.5%8.3K0.091.5K
$357.50Sep 280.440.45$0.452.2%15.0K0.162.8K
$360.00Sep 280.950.97$0.962.1%50.2K0.304.5K
$340.00Sep 300.340.36$0.355.7%9670.06363

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 317 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Sep 2867.4069.10$68.252.5%21.0031
$300.00Sep 2862.5064.20$63.352.7%11.007
$305.00Sep 2856.8559.15$58.004.0%111.0025
$307.50Sep 2854.8556.75$55.803.4%121.0028
$310.00Sep 2852.3554.15$53.253.4%171.0024
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$377.50Sep 2814.1015.50$14.809.5%281.001.5K
$380.00Sep 2816.8517.90$17.386.0%1081.001.7K
$382.50Sep 2818.7020.10$19.407.2%161.00355
$385.00Sep 2821.5522.60$22.084.8%241.00436
$387.50Sep 2823.5025.10$24.306.6%11.00283

Most actively traded options today. High liquidity = easy entry/exit. 675 active (total vol 514.5K, top 50.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$365.00Sep 281.211.23$1.221.6%32.6K0.341.2K
$370.00Sep 280.300.31$0.313.2%29.5K0.112.3K
$367.50Sep 280.600.62$0.613.3%29.2K0.201.2K
$362.50Sep 282.252.29$2.271.8%13.0K0.52550
$375.00Sep 280.090.10$0.1010.0%10.3K0.043.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Sep 280.950.97$0.962.1%50.2K0.304.5K
$362.50Sep 281.881.92$1.902.1%31.7K0.482.5K
$365.00Sep 283.303.40$3.353.0%27.1K0.662.4K
$357.50Sep 280.440.45$0.452.2%15.0K0.162.8K
$355.00Sep 280.210.22$0.224.5%8.3K0.091.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 34.9%, max 42.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$357.50Sep 28Oct 1655.9%39.2%42.4%908690
$362.50Sep 28Oct 1654.2%39.2%38.1%13.6K597
$367.50Sep 28Oct 1656.8%41.5%36.9%29.7K1.3K
$365.00Sep 28Nov 655.0%42.4%29.6%32.7K1.3K
$360.00Sep 28Nov 654.2%42.4%27.8%6.0K819
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$357.50Sep 28Oct 1655.9%39.2%42.4%15.1K3.1K
$362.50Sep 28Oct 1654.2%39.2%38.1%31.8K2.9K
$367.50Sep 28Oct 1656.6%41.5%36.5%7.6K2.0K
$365.00Sep 28Nov 655.0%42.4%29.6%27.1K2.4K
$360.00Sep 28Nov 654.2%42.4%27.8%50.2K4.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 369 found (best R:R 1.78, avg 6.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$347.50$350.00Oct 7$0.90$1.60$0.9075%1.78$348.40
$345.00$350.00Oct 12$2.75$2.25$2.7576%0.82$347.75
$355.00$360.00Oct 12$2.25$2.75$2.2563%1.22$357.25
$350.00$355.00Nov 6$2.40$2.60$2.4063%1.08$352.40
$365.00$370.00Oct 12$1.63$3.37$1.6349%2.07$366.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$410.00$407.50Oct 2$1.65$0.85$1.65100%0.52$408.35
$365.00$360.00Oct 12$1.51$3.49$1.5151%2.31$363.49
$375.00$370.00Oct 12$2.27$2.73$2.2764%1.20$372.73
$370.00$367.50Oct 7$0.88$1.62$0.8860%1.84$369.12
$400.00$395.00Oct 30$3.12$1.88$3.1274%0.60$396.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 281 found (best R:R 1.21, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$365.00$370.00Nov 6$2.65$2.65$2.3548%1.13$367.65
$365.00$367.50Sep 28$0.61$0.61$1.8966%0.32$365.61
$367.50$370.00Sep 28$0.30$0.30$2.2080%0.14$367.80
$370.00$372.50Sep 28$0.15$0.15$2.3589%0.06$370.15
$385.00$390.00Oct 12$1.04$1.04$3.9675%0.26$386.04
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$360.00$355.00Oct 12$2.74$2.74$2.2656%1.21$357.26
$340.00$330.00Oct 12$1.80$1.80$8.2081%0.22$338.20
$355.00$345.00Oct 12$3.18$3.18$6.8263%0.47$351.82
$345.00$340.00Nov 6$1.85$1.85$3.1567%0.59$343.15
$355.00$350.00Nov 6$2.17$2.17$2.8359%0.77$352.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.87, cheapest $2.90)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$362.50Sep 28Sep 30$2.9654.2%43.5%
$365.00Sep 28Sep 30$2.8355.0%44.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$362.50Sep 28Sep 30$2.9054.2%43.5%
$365.00Sep 28Sep 30$2.7855.0%44.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 213 found (cheapest 1.15% of stock, avg 7.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$362.50Sep 28$2.27$1.90$4.17$358.33$366.671.15%
$365.00Sep 28$1.22$3.35$4.57$360.43$369.571.26%
$360.00Sep 28$3.83$0.96$4.79$355.21$364.791.32%
$367.50Sep 28$0.61$5.25$5.86$361.64$373.361.61%
$357.50Sep 28$5.80$0.45$6.25$351.25$363.751.72%
$370.00Sep 28$0.31$7.50$7.81$362.19$377.812.15%
$355.00Sep 28$8.00$0.22$8.22$346.78$363.222.27%
$372.50Sep 28$0.16$9.78$9.94$362.56$382.442.74%
$362.50Sep 30$5.23$4.80$10.03$352.47$372.532.76%
$365.00Sep 30$4.05$6.13$10.18$354.82$375.182.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.10% of stock, avg 4.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$372.50$355.00Sep 28$0.16$0.22$0.38$354.62$372.88
$370.00$355.00Sep 28$0.31$0.22$0.53$354.47$370.53
$372.50$357.50Sep 28$0.16$0.45$0.61$356.89$373.11
$370.00$357.50Sep 28$0.31$0.45$0.76$356.74$370.76
$367.50$355.00Sep 28$0.61$0.22$0.83$354.17$368.33
$367.50$357.50Sep 28$0.61$0.45$1.06$356.44$368.56
$372.50$360.00Sep 28$0.16$0.96$1.12$358.88$373.62
$370.00$360.00Sep 28$0.31$0.96$1.27$358.73$371.27
$367.50$360.00Sep 28$0.61$0.96$1.57$358.43$369.07
$365.00$355.00Sep 28$1.22$0.22$1.44$353.56$366.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 526 found (best R:R 1.00, avg credit $1.23)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
348/350385/388Oct 9$1.25$1.2547%1.00$348.75$386.25
345/348388/390Oct 16$1.30$1.2044%1.08$346.20$388.80
348/350378/380Oct 9$1.42$1.0839%1.31$348.58$378.92
345/348380/382Oct 16$1.45$1.0538%1.38$346.05$381.45
350/352385/388Oct 9$1.30$1.2044%1.08$351.20$386.30
352/355388/390Oct 2$1.04$1.4653%0.71$353.96$388.54
342/345378/380Oct 7$1.15$1.3549%0.85$343.85$378.65
345/348385/388Oct 9$1.12$1.3850%0.81$346.38$386.12
348/350380/382Oct 9$1.33$1.1742%1.14$348.67$381.33
348/350375/378Oct 9$1.48$1.0236%1.45$348.52$376.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 372 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$350.00$355.00$360.00Oct 30$0.07$4.938%70.43
$375.00$380.00$385.00Oct 12$0.15$4.8511%32.33
$330.00$335.00$340.00Oct 16$0.10$4.908%49.00
$395.00$400.00$405.00Nov 6$0.07$4.936%70.43
$340.00$345.00$350.00Nov 6$0.13$4.877%37.46
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$360.00$365.00$370.00Oct 23$0.09$4.919%54.56
$375.00$380.00$385.00Oct 30$0.13$4.878%37.46
$340.00$345.00$350.00Oct 30$0.15$4.858%32.33
$347.50$350.00$352.50Oct 7$0.05$2.457%49.00
$360.00$365.00$370.00Nov 6$0.15$4.857%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. 325 found (best net $-3.80, 320 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$362.501:2Sep 28-$0.71$1.79
$362.50$365.001:2Sep 28-$0.17$2.33
$365.00$367.501:2Sep 28$0.00$2.50
$367.50$370.001:2Sep 28-$0.01$2.49
$357.50$360.001:2Sep 28-$1.86$0.64
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$380.001:2Oct 7-$3.80$16.20
$425.00$402.501:2Oct 5-$16.38$6.12
$355.00$345.001:2Oct 12-$0.97$9.03
$422.50$402.501:2Sep 28-$18.47$1.53
$365.00$362.501:2Sep 28-$0.45$2.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 162 found (best yield 5.00%, avg 1.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$370.00Nov 6$18.150.482.0%5.00%6.97%103111
$365.00Nov 6$20.400.520.6%5.62%6.21%1914
$375.00Nov 6$16.050.453.4%4.42%7.77%48229
$380.00Nov 6$14.300.414.7%3.94%8.67%6799
$385.00Nov 6$12.650.386.1%3.49%9.59%976
$390.00Nov 6$11.100.347.5%3.06%10.54%1341
$370.00Oct 30$16.400.472.0%4.52%6.49%408579
$395.00Nov 6$9.800.318.9%2.70%11.56%313
$365.00Oct 30$18.650.510.6%5.14%5.73%1.7K186
$375.00Oct 30$14.400.433.4%3.97%7.32%561.2K

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 317,232
Total Puts 230,088
Put/Call Ratio 0.73
Net Difference 87,144

Prior's Put/Call Breakdown

Total Calls 556,474
Total Puts 271,026
Put/Call Ratio 0.49
Net Difference 285,448

Prior 7-Day Put/Call Summary

Total Calls 10,344,697
Total Puts 6,852,973
Average Put/Call Ratio 0.67
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