Tour v528
TSLA
TESLA INC
$354.24 -0.90%
◀ 9/29 15:01 ▶

Option Volume

Detail
ℹ
Current (09/29 3:00pm) 1,329,639
Calls: 806,860 (61%)
Puts: 522,779 (39%)
Prior (09/28) 2,050,128
Calls: 1,298,955 (63%)
Puts: 751,173 (37%)
Current vs Prior -35.14%
Calls: -37.88% (Calls)
Puts: -30.40% (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 -47.80%
Calls: -48.79%
Puts: -46.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29 3:00pm) $569.41M
Calls: $325.89M (57%)
Puts: $243.52M (43%)
Prior (09/28) $767.82M
Calls: $426.47M (56%)
Puts: $341.35M (44%)
Current vs Prior -25.84%
Calls: -23.58%
Puts: -28.66%
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 -29.18%
Calls: -38.02%
Puts: -12.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29 3:00pm) 0.65
Prior (09/28) 0.58
Current vs Prior +12.04%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +3.43%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29 3:00pm) 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 2.12% | 3.80%3.80% | 5.59%7.20% | 13.50%
Prior 0.84% | 2.90%4.57% | 6.21%7.56% | 13.86%
Current vs Prior +153.21% | +30.99%-16.88% | -9.99%-4.76% | -2.59%
Prior 7-Day Avg 2.20% | 3.39%2.62% | 5.64%5.98% | 12.81%
Current vs 7-Day Avg -3.86% | +11.87%+45.19% | -0.81%+20.43% | +5.40%
Prior 7-Day Eod 0.84% | 2.90%4.18% | 5.98%7.54% | 13.86%
Current vs 7-Day Eod +153.21% | +30.99%-9.10% | -6.51%-4.52% | -2.60%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.69% | 1.49%
Calls: 2.47% | 1.41%
Puts: 2.90% | 1.57%
Prior 2.67% | 1.92%
Calls: 3.33% | 1.90%
Puts: 2.00% | 1.94%
Current vs Prior +0.75% | -22.40%
Prior 7-Day Avg 3.53% | 2.27%
Calls: 3.92% | 2.24%
Puts: 3.14% | 2.31%
Current vs 7-Day Avg -23.83% | -34.48%
Liquidity Good
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.65.

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
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BEARISHBULLISHBULLISH
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 698 of results (avg 3.5%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$357.50Sep 301.791.80$1.800.6%38.4K0.341.5K
$350.00Oct 1614.6514.75$14.700.7%1.8K0.574.6K
$350.00Oct 3021.0521.20$21.130.7%5940.561.8K
$355.00Sep 302.762.78$2.770.7%72.5K0.46758
$370.00Oct 166.456.50$6.480.8%2.3K0.335.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Oct 3017.9518.10$18.020.8%4160.481.3K
$370.00Oct 216.9017.05$16.980.9%2.4K0.834.8K
$362.50Oct 211.0011.10$11.050.9%1.3K0.691.6K
$355.00Oct 2316.3016.45$16.380.9%2480.48631
$350.00Oct 3015.4515.60$15.521.0%6220.44804

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 166 found (avg $0.38, cheapest $0.17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Sep 300.170.18$0.185.6%29.3K0.056.5K
$367.50Sep 300.260.27$0.273.7%11.1K0.073.2K
$372.50Sep 300.120.13$0.137.7%10.3K0.032.8K
$375.00Sep 300.090.10$0.1010.0%9.3K0.037.0K
$365.00Sep 300.420.43$0.432.3%41.3K0.115.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Sep 300.160.17$0.175.9%11.0K0.051.3K
$337.50Sep 300.110.12$0.128.3%3.8K0.03610
$342.50Sep 300.260.27$0.273.7%13.3K0.07725
$345.00Sep 300.450.47$0.464.3%27.6K0.121.6K
$335.00Sep 300.080.09$0.0911.1%5.3K0.021.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 340 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Sep 3068.3069.50$68.901.7%771.001
$290.00Sep 3063.8564.45$64.150.9%1561.0034
$295.00Sep 3058.2059.75$58.982.6%631.002
$300.00Sep 3053.2055.20$54.203.7%191.0012
$302.50Sep 3050.7052.65$51.683.8%51.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$392.50Oct 237.6538.95$38.303.4%--1.00138
$395.00Oct 240.4041.35$40.882.3%31.0098
$397.50Oct 242.6044.00$43.303.2%--1.00110
$400.00Oct 245.2046.25$45.732.3%401.00233
$402.50Oct 247.4548.95$48.203.1%91.0019

Most actively traded options today. High liquidity = easy entry/exit. 757 active (total vol 1.1M, top 81.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Sep 302.762.78$2.770.7%72.5K0.46758
$360.00Sep 301.121.14$1.131.8%66.5K0.243.8K
$365.00Sep 300.420.43$0.432.3%41.3K0.115.1K
$357.50Sep 301.791.80$1.800.6%38.4K0.341.5K
$352.50Sep 304.004.10$4.052.5%34.3K0.59295
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 301.381.40$1.391.4%81.2K0.293.6K
$352.50Sep 302.232.27$2.251.8%70.6K0.412.5K
$355.00Sep 303.403.50$3.452.9%48.1K0.544.4K
$347.50Sep 300.800.82$0.812.5%37.4K0.192.3K
$345.00Sep 300.450.47$0.464.3%27.6K0.121.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 4.3%, max 5.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$347.50Sep 30Oct 1640.9%38.7%5.7%3.5K200
$362.50Sep 30Oct 1643.1%40.8%5.6%30.7K4.9K
$352.50Sep 30Oct 1640.2%38.7%3.9%34.9K347
$357.50Sep 30Oct 1641.6%40.7%2.1%38.8K2.4K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$347.50Sep 30Oct 1640.9%38.7%5.7%37.5K3.1K
$362.50Sep 30Oct 1643.1%40.8%5.6%2.2K2.7K
$352.50Sep 30Oct 1640.2%38.7%3.9%71.0K2.9K
$357.50Sep 30Oct 1641.6%40.7%2.1%9.7K4.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 367 found (best R:R 0.65, avg 5.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$340.00$345.00Nov 6$2.70$2.30$2.7064%0.85$342.70
$340.00$345.00Oct 14$3.13$1.87$3.1372%0.60$343.13
$335.00$340.00Oct 23$3.15$1.85$3.1571%0.59$338.15
$355.00$360.00Nov 6$2.20$2.80$2.2052%1.27$357.20
$365.00$370.00Nov 6$1.83$3.17$1.8345%1.73$366.83
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$405.00$400.00Oct 23$3.03$1.97$3.0384%0.65$401.97
$375.00$370.00Oct 14$3.33$1.67$3.3375%0.50$371.67
$305.00$300.00Oct 14$0.11$4.89$0.114%44.45$304.89
$360.00$355.00Oct 14$2.60$2.40$2.6056%0.92$357.40
$310.00$305.00Oct 14$0.16$4.84$0.166%30.25$309.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 279 found (best R:R 0.75, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$360.00$362.50Sep 30$0.44$0.44$2.0676%0.21$360.44
$357.50$360.00Sep 30$0.67$0.67$1.8366%0.37$358.17
$355.00$357.50Sep 30$0.97$0.97$1.5354%0.63$355.97
$365.00$367.50Sep 30$0.16$0.16$2.3489%0.07$365.16
$362.50$365.00Sep 30$0.26$0.26$2.2484%0.12$362.76
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$345.00$340.00Nov 6$2.15$2.15$2.8560%0.75$342.85
$350.00$345.00Oct 30$2.29$2.29$2.7156%0.85$347.71
$340.00$335.00Oct 30$1.83$1.83$3.1765%0.58$338.17
$345.00$340.00Oct 23$2.00$2.00$3.0062%0.67$343.00
$340.00$335.00Oct 23$1.75$1.75$3.2566%0.54$338.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.93, cheapest $2.75)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$357.50Sep 30Oct 2$2.9541.6%47.7%
$355.00Sep 30Oct 2$3.0841.3%47.5%
$352.50Sep 30Oct 2$3.0540.2%46.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$357.50Sep 30Oct 2$2.7541.6%47.7%
$355.00Sep 30Oct 2$2.9041.3%47.5%
$352.50Sep 30Oct 2$2.8540.2%46.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 224 found (cheapest 1.76% of stock, avg 7.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$355.00Sep 30$2.77$3.45$6.22$348.78$361.221.76%
$352.50Sep 30$4.05$2.25$6.30$346.20$358.801.78%
$357.50Sep 30$1.80$5.00$6.80$350.70$364.301.92%
$350.00Sep 30$5.70$1.39$7.09$342.91$357.092.00%
$360.00Sep 30$1.13$6.83$7.96$352.04$367.962.25%
$347.50Sep 30$7.60$0.81$8.41$339.09$355.912.37%
$362.50Sep 30$0.69$8.88$9.57$352.93$372.072.70%
$345.00Sep 30$9.73$0.46$10.19$334.81$355.192.88%
$365.00Sep 30$0.43$11.38$11.81$353.19$376.813.33%
$352.50Oct 2$7.10$5.10$12.20$340.30$364.703.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.20% of stock, avg 4.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$365.00$342.50Sep 30$0.43$0.27$0.70$341.80$365.70
$365.00$345.00Sep 30$0.43$0.46$0.89$344.11$365.89
$362.50$342.50Sep 30$0.69$0.27$0.96$341.54$363.46
$362.50$345.00Sep 30$0.69$0.46$1.15$343.85$363.65
$365.00$347.50Sep 30$0.43$0.81$1.24$346.26$366.24
$362.50$347.50Sep 30$0.69$0.81$1.50$346.00$364.00
$360.00$342.50Sep 30$1.13$0.27$1.40$341.10$361.40
$360.00$345.00Sep 30$1.13$0.46$1.59$343.41$361.59
$360.00$347.50Sep 30$1.13$0.81$1.94$345.56$361.94
$365.00$350.00Sep 30$0.43$1.39$1.82$348.18$366.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 534 found (best R:R 1.05, avg credit $1.20)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
335/338365/368Oct 9$1.28$1.2244%1.05$336.22$366.28
335/338375/378Oct 9$0.96$1.5457%0.62$336.54$375.96
338/340378/380Oct 2$0.51$1.9974%0.26$339.49$378.01
335/338378/380Oct 9$0.89$1.6159%0.55$336.61$378.39
340/342378/380Oct 7$0.93$1.5758%0.59$341.57$378.43
335/338380/382Oct 12$0.90$1.6059%0.56$336.60$380.90
328/330378/380Oct 2$0.25$2.2585%0.11$329.75$377.75
340/342370/372Oct 7$1.15$1.3549%0.85$341.35$371.15
342/345378/380Oct 2$0.74$1.7665%0.42$344.26$378.24
345/348378/380Oct 5$1.00$1.5055%0.67$346.50$378.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 407 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$335.00$340.00$345.00Oct 23$0.10$4.909%49.00
$325.00$330.00$335.00Oct 30$0.07$4.938%70.43
$365.00$370.00$375.00Nov 6$0.08$4.927%61.50
$325.00$330.00$335.00Oct 23$0.14$4.868%34.71
$340.00$345.00$350.00Oct 30$0.16$4.849%30.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$340.00$345.00$350.00Nov 6$0.08$4.928%61.50
$375.00$380.00$385.00Oct 30$0.07$4.937%70.43
$350.00$355.00$360.00Nov 6$0.11$4.898%44.45
$360.00$365.00$370.00Oct 30$0.12$4.888%40.67
$365.00$370.00$375.00Oct 30$0.12$4.888%40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 346 found (best net $-3.34, 346 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$332.501:2Oct 12-$3.34$19.16
$300.00$325.001:2Nov 6-$17.38$7.62
$390.00$400.001:2Oct 14-$0.37$9.63
$357.50$360.001:2Sep 30-$0.46$2.04
$360.00$362.501:2Sep 30-$0.25$2.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$347.501:2Sep 30-$0.23$2.27
$352.50$350.001:2Sep 30-$0.53$1.97
$347.50$345.001:2Sep 30-$0.11$2.39
$345.00$342.501:2Sep 30-$0.08$2.42
$355.00$352.501:2Sep 30-$1.05$1.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 166 found (best yield 5.04%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$360.00Nov 6$17.850.481.6%5.04%6.66%61118
$365.00Nov 6$15.750.453.0%4.45%7.48%10656
$370.00Nov 6$14.000.414.5%3.95%8.40%120324
$355.00Nov 6$20.000.520.2%5.65%5.86%15553
$375.00Nov 6$12.200.385.9%3.44%9.30%14311
$380.00Nov 6$10.700.347.3%3.02%10.29%197202
$360.00Oct 30$16.300.481.6%4.60%6.23%7061.0K
$365.00Oct 30$14.250.443.0%4.02%7.06%5311.1K
$385.00Nov 6$9.350.318.7%2.64%11.32%99130
$355.00Oct 30$18.450.520.2%5.21%5.42%1.6K1.2K

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 806,860
Total Puts 522,779
Put/Call Ratio 0.65
Net Difference 284,081

Prior's Put/Call Breakdown

Total Calls 1,298,955
Total Puts 751,173
Put/Call Ratio 0.58
Net Difference 547,782

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