Tour v528
TSLA
TESLA INC
$354.01 -0.96%
◀ 9/29 11:00 ▶

Option Volume

Detail
ℹ
Current (09/29 11:00am) 737,747
Calls: 445,735 (60%)
Puts: 292,012 (40%)
Prior (09/28) 1,069,561
Calls: 646,836 (60%)
Puts: 422,725 (40%)
Current vs Prior -31.02%
Calls: -31.09% (Calls)
Puts: -30.92% (Puts)
Prior 7-Day Total 17,830,360
Calls: 11,029,905 (62%)
Puts: 6,800,455 (38%)
Prior 7-Day Average 2,547,194
Calls: 1,575,700 (62%)
Puts: 971,493 (38%)
Current vs Prior 7-Day Avg -71.04%
Calls: -71.71%
Puts: -69.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29 11:00am) $304.95M
Calls: $176.32M (58%)
Puts: $128.63M (42%)
Prior (09/28) $400.00M
Calls: $207.87M (52%)
Puts: $192.13M (48%)
Current vs Prior -23.76%
Calls: -15.18%
Puts: -33.05%
Prior 7-Day Total $5.63B
Calls: $3.68B (65%)
Puts: $1.95B (35%)
Prior 7-Day Average $804.08M
Calls: $525.77M (65%)
Puts: $278.31M (35%)
Current vs Prior 7-Day Avg -62.08%
Calls: -66.46%
Puts: -53.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29 11:00am) 0.66
Prior (09/28) 0.65
Current vs Prior +0.24%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +4.58%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29 11:00am) 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 38,610,759
Calls: 21,611,721 (56%)
Puts: 16,999,038 (44%)
Prior 7-Day Average 5,515,822
Calls: 3,087,388 (56%)
Puts: 2,428,434 (44%)
Current vs Prior 7-Day Avg -0.11%
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 2.30% | 3.91%3.91% | 5.67%7.25% | 13.61%
Prior 0.84% | 2.90%4.57% | 6.21%7.56% | 13.86%
Current vs Prior +175.35% | +34.78%-14.47% | -8.65%-4.14% | -1.80%
Prior 7-Day Avg 2.20% | 3.39%2.62% | 5.64%5.98% | 12.81%
Current vs 7-Day Avg +4.55% | +15.11%+49.39% | +0.66%+21.22% | +6.24%
Prior 7-Day Eod 0.84% | 2.90%4.18% | 5.98%7.54% | 13.86%
Current vs 7-Day Eod +175.35% | +34.78%-6.46% | -5.12%-3.89% | -1.81%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.23% | 1.07%
Calls: 1.18% | 1.40%
Puts: 1.27% | 0.75%
Prior 2.67% | 1.92%
Calls: 3.33% | 1.90%
Puts: 2.00% | 1.94%
Current vs Prior -53.93% | -44.27%
Prior 7-Day Avg 3.53% | 2.27%
Calls: 3.92% | 2.24%
Puts: 3.14% | 2.31%
Current vs 7-Day Avg -65.17% | -52.95%
Liquidity Good
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.66.

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
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 620 of results (avg 3.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Oct 1620.7020.85$20.780.7%740.702.0K
$360.00Sep 301.321.33$1.330.8%39.4K0.263.8K
$365.00Oct 2312.4512.55$12.500.8%6590.431.4K
$355.00Oct 1612.0512.15$12.100.8%5440.512.0K
$355.00Oct 25.855.90$5.880.9%6.1K0.493.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 301.761.77$1.770.6%51.8K0.313.6K
$352.50Sep 302.672.69$2.680.7%38.5K0.422.5K
$355.00Oct 26.656.70$6.680.7%3.2K0.513.8K
$355.00Oct 3018.2518.40$18.330.8%2260.481.3K
$365.00Oct 1618.2018.35$18.270.8%1700.624.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 134 found (avg $0.38, cheapest $0.18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Sep 300.250.26$0.263.8%17.4K0.066.5K
$367.50Sep 300.370.38$0.382.6%6.2K0.093.2K
$372.50Sep 300.180.19$0.195.3%5.1K0.042.8K
$375.00Sep 300.130.14$0.147.1%5.1K0.037.0K
$377.50Sep 300.100.11$0.119.1%1.9K0.032.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$337.50Sep 300.170.18$0.185.6%2.9K0.04610
$335.00Sep 300.120.14$0.1315.4%4.4K0.031.1K
$340.00Sep 300.260.27$0.273.7%7.9K0.061.3K
$342.50Sep 300.420.43$0.432.3%8.8K0.10725
$345.00Sep 300.680.69$0.691.4%17.3K0.151.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 311 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Sep 3068.6069.45$69.031.2%551.001
$290.00Sep 3063.2064.50$63.852.0%1171.0034
$295.00Sep 3058.3059.60$58.952.2%461.002
$300.00Sep 3053.8554.80$54.331.7%151.0012
$302.50Sep 3051.3052.80$52.052.9%41.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$377.50Sep 3022.5023.85$23.185.8%381.00846
$380.00Sep 3025.9026.30$26.101.5%271.001.1K
$382.50Sep 3027.3528.75$28.055.0%91.00453
$385.00Sep 3030.3031.85$31.085.0%31.00238
$387.50Sep 3032.4534.10$33.285.0%21.0075

Most actively traded options today. High liquidity = easy entry/exit. 686 active (total vol 645.9K, top 51.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Sep 301.321.33$1.330.8%39.4K0.263.8K
$355.00Sep 302.952.99$2.971.3%38.4K0.46758
$357.50Sep 302.002.03$2.011.5%22.5K0.351.5K
$365.00Sep 300.560.57$0.561.8%22.1K0.135.1K
$362.50Sep 300.860.88$0.872.3%20.6K0.184.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 301.761.77$1.770.6%51.8K0.313.6K
$352.50Sep 302.672.69$2.680.7%38.5K0.422.5K
$355.00Sep 303.903.95$3.931.3%24.9K0.544.4K
$347.50Sep 301.101.11$1.110.9%24.0K0.222.3K
$345.00Sep 300.680.69$0.691.4%17.3K0.151.6K

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 5.8%, max 9.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$347.50Sep 30Oct 1642.3%38.8%9.1%1.3K200
$362.50Sep 30Oct 1643.9%40.8%7.6%20.7K4.9K
$352.50Sep 30Oct 1641.7%38.7%7.5%16.3K347
$357.50Sep 30Oct 1642.6%40.8%4.3%22.7K2.4K
$355.00Sep 30Nov 642.4%42.3%0.1%38.5K811
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$347.50Sep 30Oct 1642.3%38.8%9.1%24.1K3.1K
$362.50Sep 30Oct 1644.1%40.8%7.9%1.2K2.7K
$352.50Sep 30Oct 1641.7%38.7%7.5%38.8K2.9K
$357.50Sep 30Oct 1642.6%40.8%4.3%5.1K4.2K
$355.00Sep 30Nov 642.4%42.3%0.1%24.9K4.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 364 found (best R:R 0.54, avg 5.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$340.00$345.00Oct 14$2.80$2.20$2.8072%0.79$342.80
$330.00$335.00Oct 23$3.02$1.98$3.0275%0.66$333.02
$340.00$345.00Oct 30$2.65$2.35$2.6565%0.89$342.65
$350.00$355.00Oct 23$2.33$2.67$2.3357%1.15$352.33
$330.00$335.00Oct 30$3.23$1.77$3.2373%0.55$333.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$382.50$380.00Oct 2$1.62$0.88$1.6293%0.54$380.88
$375.00$370.00Oct 14$2.97$2.03$2.9774%0.68$372.03
$380.00$377.50Oct 7$1.55$0.95$1.5586%0.61$378.45
$372.50$370.00Oct 7$1.57$0.93$1.5779%0.59$370.93
$370.00$367.50Oct 9$1.55$0.95$1.5573%0.61$368.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 277 found (best R:R 0.61, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$380.00$385.00Oct 14$1.10$1.10$3.9079%0.28$381.10
$357.50$360.00Oct 12$1.14$1.14$1.3653%0.84$358.64
$382.50$385.00Oct 12$0.39$0.39$2.1183%0.18$382.89
$362.50$365.00Sep 30$0.31$0.31$2.1982%0.14$362.81
$360.00$362.50Oct 2$0.80$0.80$1.7063%0.47$360.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$345.00$340.00Oct 14$1.90$1.90$3.1065%0.61$343.10
$340.00$335.00Nov 6$1.93$1.93$3.0764%0.63$338.07
$345.00$340.00Nov 6$2.12$2.12$2.8860%0.74$342.88
$335.00$330.00Nov 6$1.70$1.70$3.3068%0.52$333.30
$340.00$335.00Oct 30$1.85$1.85$3.1565%0.59$338.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.76, cheapest $2.58)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Sep 30Oct 2$2.7741.8%46.8%
$352.50Sep 30Oct 2$2.9341.7%46.7%
$357.50Sep 30Oct 2$2.7942.6%47.8%
$355.00Sep 30Oct 2$2.9142.4%47.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Sep 30Oct 2$2.5841.8%46.8%
$352.50Sep 30Oct 2$2.7541.7%46.7%
$357.50Sep 30Oct 2$2.5942.6%47.8%
$355.00Sep 30Oct 2$2.7542.4%47.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 213 found (cheapest 1.95% of stock, avg 7.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$352.50Sep 30$4.22$2.68$6.90$345.60$359.401.95%
$355.00Sep 30$2.97$3.93$6.90$348.10$361.901.95%
$357.50Sep 30$2.01$5.48$7.49$350.01$364.992.12%
$350.00Sep 30$5.80$1.77$7.57$342.43$357.572.14%
$360.00Sep 30$1.33$7.30$8.63$351.37$368.632.44%
$347.50Sep 30$7.65$1.11$8.76$338.74$356.262.47%
$362.50Sep 30$0.87$9.32$10.19$352.31$372.692.88%
$345.00Sep 30$9.80$0.69$10.49$334.51$355.492.96%
$365.00Sep 30$0.56$11.68$12.24$352.76$377.243.46%
$342.50Sep 30$11.98$0.43$12.41$330.09$354.913.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.28% of stock, avg 4.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$365.00$342.50Sep 30$0.56$0.43$0.99$341.51$365.99
$365.00$345.00Sep 30$0.56$0.69$1.25$343.75$366.25
$362.50$342.50Sep 30$0.87$0.43$1.30$341.20$363.80
$362.50$345.00Sep 30$0.87$0.69$1.56$343.44$364.06
$365.00$347.50Sep 30$0.56$1.11$1.67$345.83$366.67
$362.50$347.50Sep 30$0.87$1.11$1.98$345.52$364.48
$360.00$342.50Sep 30$1.33$0.43$1.76$340.74$361.76
$360.00$345.00Sep 30$1.33$0.69$2.02$342.98$362.02
$360.00$347.50Sep 30$1.33$1.11$2.44$345.06$362.44
$365.00$350.00Sep 30$0.56$1.77$2.33$347.67$367.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 517 found (best R:R 1.50, avg credit $1.21)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
340/345380/385Oct 14$3.00$2.0044%1.50$342.00$383.00
330/335380/385Oct 14$2.23$2.7756%0.81$332.77$382.23
335/338375/378Oct 9$0.98$1.5256%0.64$336.52$375.98
338/340378/380Oct 7$0.86$1.6461%0.52$339.14$378.36
335/338368/370Oct 9$1.20$1.3047%0.92$336.30$368.70
345/348378/380Oct 5$1.03$1.4754%0.70$346.47$378.53
338/340370/372Oct 7$1.07$1.4352%0.75$338.93$371.07
340/342378/380Oct 7$0.95$1.5557%0.61$341.55$378.45
335/338378/380Oct 9$0.90$1.6059%0.56$336.60$378.40
345/348372/375Oct 5$1.15$1.3549%0.85$346.35$373.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 372 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$330.00$335.00$340.00Oct 16$0.05$4.9511%99.00
$370.00$375.00$380.00Oct 14$0.08$4.9210%61.50
$355.00$360.00$365.00Oct 14$0.20$4.8013%24.00
$360.00$365.00$370.00Nov 6$0.07$4.937%70.43
$350.00$355.00$360.00Oct 30$0.10$4.908%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$340.00$345.00$350.00Oct 14$0.10$4.9014%49.00
$350.00$355.00$360.00Oct 23$0.13$4.879%37.46
$350.00$355.00$360.00Nov 6$0.11$4.898%44.45
$352.50$355.00$357.50Oct 5$0.07$2.4311%34.71
$370.00$375.00$380.00Oct 23$0.14$4.868%34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 315 found (best net $-0.02, 314 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$335.001:2Oct 12-$0.02$24.98
$362.50$365.001:2Sep 30-$0.25$2.25
$360.00$362.501:2Sep 30-$0.41$2.09
$357.50$360.001:2Sep 30-$0.65$1.85
$365.00$367.501:2Sep 30-$0.20$2.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$320.001:2Oct 14-$0.09$9.91
$350.00$347.501:2Sep 30-$0.45$2.05
$347.50$345.001:2Sep 30-$0.27$2.23
$345.00$342.501:2Sep 30-$0.17$2.33
$342.50$340.001:2Sep 30-$0.11$2.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 163 found (best yield 5.08%, avg 1.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$360.00Nov 6$18.000.491.7%5.08%6.78%31118
$365.00Nov 6$15.900.453.1%4.49%7.60%1656
$355.00Nov 6$20.250.520.3%5.72%6.00%10453
$370.00Nov 6$14.050.414.5%3.97%8.49%84324
$375.00Nov 6$12.400.385.9%3.50%9.43%8311
$380.00Nov 6$10.900.347.3%3.08%10.42%50202
$360.00Oct 30$16.350.481.7%4.62%6.31%2321.0K
$355.00Oct 30$18.600.520.3%5.25%5.53%9691.2K
$365.00Oct 30$14.300.443.1%4.04%7.14%3481.1K
$385.00Nov 6$9.500.318.8%2.68%11.44%30130

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 445,735
Total Puts 292,012
Put/Call Ratio 0.66
Net Difference 153,723

Prior's Put/Call Breakdown

Total Calls 646,836
Total Puts 422,725
Put/Call Ratio 0.65
Net Difference 224,111

Prior 7-Day Put/Call Summary

Total Calls 11,029,905
Total Puts 6,800,455
Average Put/Call Ratio 0.63
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