Tour v528
TSLA
TESLA INC
$352.98 -1.25%
◀ 9/29 10:00 ▶

Option Volume

Detail
ℹ
Current (09/29 10:00am) 384,642
Calls: 218,123 (57%)
Puts: 166,519 (43%)
Prior (09/28) 547,320
Calls: 317,232 (58%)
Puts: 230,088 (42%)
Current vs Prior -29.72%
Calls: -31.24% (Calls)
Puts: -27.63% (Puts)
Prior 7-Day Total 18,049,131
Calls: 11,102,119 (62%)
Puts: 6,947,012 (38%)
Prior 7-Day Average 2,578,447
Calls: 1,586,017 (62%)
Puts: 992,430 (38%)
Current vs Prior 7-Day Avg -85.08%
Calls: -86.25%
Puts: -83.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29 10:00am) $158.66M
Calls: $81.07M (51%)
Puts: $77.59M (49%)
Prior (09/28) $199.12M
Calls: $117.68M (59%)
Puts: $81.44M (41%)
Current vs Prior -20.32%
Calls: -31.11%
Puts: -4.73%
Prior 7-Day Total $6.06B
Calls: $3.89B (64%)
Puts: $2.17B (36%)
Prior 7-Day Average $865.99M
Calls: $555.74M (64%)
Puts: $310.25M (36%)
Current vs Prior 7-Day Avg -81.68%
Calls: -85.41%
Puts: -74.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29 10:00am) 0.76
Prior (09/28) 0.73
Current vs Prior +5.26%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +19.79%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/29 10:00am) 5,509,951
Calls: 3,110,197 (56%)
Puts: 2,399,754 (44%)
Prior (09/28) 5,380,229
Calls: 3,020,112 (56%)
Puts: 2,360,117 (44%)
Current vs Prior +2.41%
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 -1.40%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/30) | Next (10/02)Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 2.46% | 3.96%3.96% | 5.73%7.29% | 13.64%
Prior 2.24% | 3.52%0.66% | 4.97%7.81% | 14.02%
Current vs Prior +9.84% | +12.67%+499.09% | +15.28%-6.72% | -2.76%
Prior 7-Day Avg 2.40% | 3.42%2.28% | 5.45%5.22% | 12.25%
Current vs 7-Day Avg +2.75% | +15.84%+73.82% | +5.10%+39.76% | +11.34%
Prior 7-Day Eod 2.24% | 3.52%4.18% | 5.98%7.54% | 13.86%
Current vs 7-Day Eod +9.84% | +12.67%-5.18% | -4.14%-3.35% | -1.64%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.32% | 1.77%
Calls: 2.53% | 1.49%
Puts: 2.11% | 2.06%
Prior 3.51% | 2.72%
Calls: 4.39% | 2.13%
Puts: 2.63% | 3.31%
Current vs Prior -33.90% | -34.93%
Prior 7-Day Avg 3.50% | 2.51%
Calls: 3.80% | 2.35%
Puts: 3.21% | 2.67%
Current vs 7-Day Avg -33.77% | -29.40%
Liquidity Good
+
Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

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 NEUTRAL
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 585 of results (avg 4.3%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Sep 301.331.34$1.340.7%15.8K0.233.8K
$360.00Oct 3015.8015.95$15.880.9%1630.471.0K
$360.00Oct 169.509.60$9.551.0%8160.436.2K
$375.00Oct 92.832.86$2.851.1%4610.202.3K
$360.00Oct 2313.9014.05$13.981.1%1010.46639
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 302.282.29$2.290.4%33.7K0.383.6K
$350.00Oct 2314.4014.55$14.481.0%610.45854
$355.00Oct 3018.6018.80$18.701.1%920.491.3K
$345.00Oct 3013.7513.90$13.831.1%440.41673
$345.00Oct 168.108.20$8.151.2%550.383.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 136 found (avg $0.39, cheapest $0.27)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$372.50Sep 300.210.22$0.224.5%2.2K0.052.8K
$375.00Sep 300.160.18$0.1711.8%3.2K0.047.0K
$367.50Sep 300.410.43$0.424.8%3.2K0.083.2K
$370.00Sep 300.300.31$0.313.2%13.6K0.066.5K
$377.50Sep 300.130.14$0.147.1%5500.032.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$337.50Sep 300.260.28$0.277.4%2.1K0.06610
$340.00Sep 300.390.40$0.402.5%4.7K0.091.3K
$335.00Sep 300.190.20$0.205.0%2.7K0.051.1K
$332.50Sep 300.140.16$0.1513.3%6050.03459
$330.00Sep 300.110.13$0.1216.7%6860.031.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 299 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Sep 3067.6069.15$68.382.3%31.001
$290.00Sep 3061.5064.15$62.834.2%41.0034
$295.00Sep 3057.0559.15$58.103.6%61.002
$300.00Sep 3052.1054.20$53.154.0%20.9912
$302.50Sep 3049.5551.35$50.453.6%--0.9915
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$377.50Sep 3023.9525.55$24.756.5%91.00846
$380.00Sep 3026.8528.15$27.504.7%141.001.1K
$382.50Sep 3029.0030.45$29.734.9%51.00453
$385.00Sep 3031.5033.00$32.254.7%11.00238
$387.50Sep 3034.0035.65$34.834.7%--1.0075

Most actively traded options today. High liquidity = easy entry/exit. 632 active (total vol 331.6K, top 33.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Sep 301.331.34$1.340.7%15.8K0.233.8K
$355.00Sep 302.802.85$2.831.8%14.8K0.41758
$370.00Sep 300.300.31$0.313.2%13.6K0.066.5K
$390.00Oct 50.410.43$0.424.8%9.4K0.0510.3K
$362.50Sep 300.880.90$0.892.2%8.9K0.174.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 302.282.29$2.290.4%33.7K0.383.6K
$352.50Sep 303.303.40$3.353.0%18.2K0.492.5K
$355.00Sep 304.704.80$4.752.1%14.3K0.594.4K
$347.50Sep 301.491.52$1.512.0%14.3K0.282.3K
$345.00Sep 300.950.97$0.962.1%11.1K0.201.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 9.3%, max 14.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$362.50Sep 30Oct 1647.2%41.3%14.5%9.0K4.9K
$352.50Sep 30Oct 1644.2%38.9%13.5%7.1K347
$347.50Sep 30Oct 1644.2%39.0%13.4%383200
$357.50Sep 30Oct 1645.6%41.0%11.2%7.8K2.4K
$345.00Sep 30Nov 644.9%42.5%5.7%693403
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$362.50Sep 30Oct 1647.2%41.3%14.5%9732.7K
$352.50Sep 30Oct 1644.2%38.9%13.5%18.4K2.9K
$347.50Sep 30Oct 1644.2%39.0%13.4%14.3K3.1K
$357.50Sep 30Oct 1645.6%41.0%11.0%2.7K4.2K
$345.00Sep 30Nov 644.9%42.5%5.7%11.1K1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 363 found (best R:R 0.81, avg 5.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$315.00$317.50Oct 2$1.65$0.85$1.6597%0.52$316.65
$345.00$350.00Oct 23$2.23$2.77$2.2360%1.24$347.23
$345.00$350.00Nov 6$2.35$2.65$2.3559%1.13$347.35
$330.00$335.00Oct 30$3.05$1.95$3.0572%0.64$333.05
$355.00$360.00Oct 14$1.78$3.22$1.7849%1.81$356.78
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$390.00$387.50Oct 9$1.38$1.12$1.3890%0.81$388.62
$395.00$392.50Oct 9$1.57$0.93$1.5792%0.59$393.43
$355.00$350.00Oct 14$1.63$3.37$1.6351%2.07$353.37
$375.00$372.50Oct 7$1.49$1.01$1.4983%0.68$373.51
$375.00$370.00Nov 6$2.77$2.23$2.7763%0.81$372.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 276 found (best R:R 0.83, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$360.00$365.00Oct 14$2.27$2.27$2.7357%0.83$362.27
$362.50$365.00Oct 12$0.91$0.91$1.5963%0.57$363.41
$360.00$362.50Sep 30$0.45$0.45$2.0577%0.22$360.45
$355.00$357.50Sep 30$0.87$0.87$1.6359%0.53$355.87
$357.50$360.00Sep 30$0.62$0.62$1.8869%0.33$358.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$350.00$345.00Oct 14$2.30$2.30$2.7056%0.85$347.70
$350.00$345.00Nov 6$2.39$2.39$2.6155%0.92$347.61
$340.00$335.00Nov 6$1.95$1.95$3.0563%0.64$338.05
$345.00$340.00Oct 30$2.10$2.10$2.9060%0.72$342.90
$345.00$340.00Nov 6$2.13$2.13$2.8759%0.74$342.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.58, cheapest $2.54)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$357.50Sep 30Oct 2$2.5445.6%48.5%
$352.50Sep 30Oct 2$2.7544.2%47.1%
$350.00Sep 30Oct 2$2.6544.1%47.1%
$355.00Sep 30Oct 2$2.7045.1%48.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$352.50Sep 30Oct 2$2.5844.2%47.1%
$357.50Sep 30Oct 2$2.3945.6%48.5%
$350.00Sep 30Oct 2$2.4644.1%47.1%
$355.00Sep 30Oct 2$2.5345.1%48.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 204 found (cheapest 2.07% of stock, avg 7.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$352.50Sep 30$3.95$3.35$7.30$345.20$359.802.07%
$355.00Sep 30$2.83$4.75$7.58$347.42$362.582.15%
$350.00Sep 30$5.38$2.29$7.67$342.33$357.672.17%
$357.50Sep 30$1.96$6.38$8.34$349.16$365.842.36%
$347.50Sep 30$7.08$1.51$8.59$338.91$356.092.43%
$360.00Sep 30$1.34$8.27$9.61$350.39$369.612.72%
$345.00Sep 30$9.05$0.96$10.01$334.99$355.012.84%
$362.50Sep 30$0.89$10.30$11.19$351.31$373.693.17%
$342.50Sep 30$11.18$0.62$11.80$330.70$354.303.34%
$352.50Oct 2$6.70$5.93$12.63$339.87$365.133.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.35% of stock, avg 4.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$365.00$342.50Sep 30$0.61$0.62$1.23$341.27$366.23
$362.50$342.50Sep 30$0.89$0.62$1.51$340.99$364.01
$365.00$345.00Sep 30$0.61$0.96$1.57$343.43$366.57
$362.50$345.00Sep 30$0.89$0.96$1.85$343.15$364.35
$360.00$342.50Sep 30$1.34$0.62$1.96$340.54$361.96
$360.00$345.00Sep 30$1.34$0.96$2.30$342.70$362.30
$365.00$347.50Sep 30$0.61$1.51$2.12$345.38$367.12
$362.50$347.50Sep 30$0.89$1.51$2.40$345.10$364.90
$360.00$347.50Sep 30$1.34$1.51$2.85$344.65$362.85
$357.50$342.50Sep 30$1.96$0.62$2.58$339.92$360.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 549 found (best R:R 0.94, avg credit $1.20)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
332/335368/370Oct 12$1.21$1.2947%0.94$333.79$368.71
332/335370/372Oct 12$1.12$1.3850%0.81$333.88$371.12
332/335380/382Oct 12$0.87$1.6360%0.53$334.13$380.87
318/320368/370Oct 12$0.86$1.6460%0.52$319.14$368.36
320/322368/370Oct 12$0.90$1.6059%0.56$321.60$368.40
330/332368/370Oct 12$1.12$1.3850%0.81$331.38$368.62
340/342378/380Oct 7$0.98$1.5255%0.64$341.52$378.48
340/342372/375Oct 7$1.10$1.4050%0.79$341.40$373.60
318/320370/372Oct 12$0.77$1.7363%0.45$319.23$370.77
320/322370/372Oct 12$0.81$1.6962%0.48$321.69$370.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 368 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$340.00$345.00$350.00Oct 14$0.06$4.9414%82.33
$365.00$370.00$375.00Oct 14$0.05$4.9511%99.00
$345.00$350.00$355.00Oct 14$0.17$4.8314%28.41
$330.00$335.00$340.00Oct 7$0.14$4.8612%34.71
$330.00$335.00$340.00Oct 30$0.10$4.908%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$355.00$360.00$365.00Oct 12$0.20$4.8014%24.00
$370.00$375.00$380.00Oct 23$0.07$4.938%70.43
$345.00$350.00$355.00Nov 6$0.09$4.918%54.56
$350.00$355.00$360.00Oct 23$0.13$4.879%37.46
$355.00$360.00$365.00Oct 30$0.10$4.908%49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 308 found (best net $-0.19, 308 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$385.00$400.001:2Oct 14-$0.19$14.81
$410.00$420.001:2Oct 12-$0.24$9.76
$360.00$362.501:2Sep 30-$0.44$2.06
$405.00$407.501:2Sep 30-$0.01$2.49
$395.00$397.501:2Sep 30-$0.02$2.48
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$320.001:2Oct 14-$0.35$9.65
$347.50$345.001:2Sep 30-$0.41$2.09
$345.00$342.501:2Sep 30-$0.28$2.22
$342.50$340.001:2Sep 30-$0.18$2.32
$350.00$347.501:2Sep 30-$0.73$1.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 161 found (best yield 4.92%, avg 1.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$360.00Nov 6$17.350.472.0%4.92%6.90%19118
$365.00Nov 6$15.300.443.4%4.33%7.74%1356
$355.00Nov 6$19.350.510.6%5.48%6.05%6853
$370.00Nov 6$13.500.404.8%3.82%8.65%57324
$375.00Nov 6$11.850.376.2%3.36%9.60%2311
$380.00Nov 6$10.350.337.7%2.93%10.59%40202
$360.00Oct 30$15.800.472.0%4.48%6.46%1631.0K
$365.00Oct 30$13.800.433.4%3.91%7.31%1481.1K
$355.00Oct 30$17.750.510.6%5.03%5.60%7001.2K
$370.00Oct 30$12.000.394.8%3.40%8.22%1261.0K

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 218,123
Total Puts 166,519
Put/Call Ratio 0.76
Net Difference 51,604

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 11,102,119
Total Puts 6,947,012
Average Put/Call Ratio 0.64
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