Tour v531
TSLA
TESLA INC
$384.04 +2.41%
◀ 10/9 10:00 ▶

Option Volume

Detail
ℹ
Current (10/09 10:00am) 979,214
Calls: 685,235 (70%)
Puts: 293,979 (30%)
Prior (10/08) 304,856
Calls: 157,447 (52%)
Puts: 147,409 (48%)
Current vs Prior +221.21%
Calls: +335.22% (Calls)
Puts: +99.43% (Puts)
Prior 7-Day Total 15,760,197
Calls: 9,258,433 (59%)
Puts: 6,501,764 (41%)
Prior 7-Day Average 2,251,456
Calls: 1,322,633 (59%)
Puts: 928,823 (41%)
Current vs Prior 7-Day Avg -56.51%
Calls: -48.19%
Puts: -68.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/09 10:00am) $329.16M
Calls: $233.11M (71%)
Puts: $96.05M (29%)
Prior (10/08) $117.22M
Calls: $56.59M (48%)
Puts: $60.63M (52%)
Current vs Prior +180.80%
Calls: +311.92%
Puts: +58.42%
Prior 7-Day Total $5.79B
Calls: $3.94B (68%)
Puts: $1.84B (32%)
Prior 7-Day Average $826.60M
Calls: $563.16M (68%)
Puts: $263.44M (32%)
Current vs Prior 7-Day Avg -60.18%
Calls: -58.61%
Puts: -63.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/09 10:00am) 0.43
Prior (10/08) 0.94
Current vs Prior -54.18%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -37.40%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/09 10:00am) 5,738,050
Calls: 3,192,474 (56%)
Puts: 2,545,576 (44%)
Prior (10/08) 5,644,406
Calls: 3,150,013 (56%)
Puts: 2,494,393 (44%)
Current vs Prior +1.66%
Prior 7-Day Total 39,473,273
Calls: 22,237,752 (56%)
Puts: 17,235,521 (44%)
Prior 7-Day Average 5,639,039
Calls: 3,176,821 (56%)
Puts: 2,462,217 (44%)
Current vs Prior 7-Day Avg +1.76%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/09) | Next (10/12)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 1.50% | 2.41%1.50% | 4.83%4.83% | 12.04%
Prior 2.56% | 3.21%2.56% | 5.26%5.26% | 12.28%
Current vs Prior -41.47% | -24.99%-41.47% | -8.17%-8.17% | -1.91%
Prior 7-Day Avg 2.50% | 3.52%2.85% | 5.22%6.24% | 12.91%
Current vs 7-Day Avg -40.11% | -31.52%-47.35% | -7.47%-22.58% | -6.75%
Prior 7-Day Eod 2.56% | 3.21%1.51% | 4.61%4.61% | 11.38%
Current vs 7-Day Eod -41.47% | -24.99%-0.46% | +4.76%+4.76% | +5.81%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.29% | 2.17%
Calls: 6.45% | 2.06%
Puts: 4.14% | 2.27%
Prior 2.55% | 3.76%
Calls: 2.30% | 4.44%
Puts: 2.81% | 3.08%
Current vs Prior +107.45% | -42.29%
Prior 7-Day Avg 3.52% | 4.55%
Calls: 3.28% | 5.68%
Puts: 3.76% | 3.43%
Current vs 7-Day Avg +50.35% | -52.34%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($233.11M). Massive premium surge with dollar volume up 181% vs prior. Unusually high activity with volume up 221% vs prior - elevated interest. Extreme bullish P/C ratio of 0.43 - heavy call buying (685,235 calls vs 293,979 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
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 549 of results (avg 4.5%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Nov 2016.0016.10$16.050.6%8650.4213.9K
$380.00Nov 2024.7524.95$24.850.8%3890.565.3K
$395.00Nov 2017.9018.05$17.980.8%600.461.3K
$365.00Nov 2033.3033.60$33.450.9%260.672.4K
$400.00Oct 3011.0011.10$11.050.9%1.0K0.398.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Oct 3019.8019.95$19.880.8%1120.53911
$400.00Nov 2030.0030.25$30.130.8%570.584.4K
$395.00Oct 1211.6511.75$11.700.9%8570.8326
$385.00Oct 3017.0017.15$17.080.9%2380.48285
$385.00Nov 2021.3021.50$21.400.9%1450.482.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 101 found (avg $0.41, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$395.00Oct 90.150.16$0.166.3%40.2K0.069.1K
$397.50Oct 90.080.09$0.0911.1%8.5K0.033.3K
$392.50Oct 90.290.30$0.303.3%49.8K0.104.2K
$400.00Oct 90.050.06$0.0616.7%27.5K0.0222.4K
$390.00Oct 90.550.57$0.563.6%107.5K0.1915.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$372.50Oct 90.070.08$0.0812.5%4.2K0.034.4K
$375.00Oct 90.150.16$0.166.3%11.5K0.065.1K
$377.50Oct 90.310.32$0.323.1%11.2K0.116.0K
$380.00Oct 90.670.70$0.694.3%33.7K0.203.1K
$367.50Oct 120.260.28$0.277.4%5910.061.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 346 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.50Oct 975.7579.35$77.554.6%11.004
$310.00Oct 973.2576.85$75.054.8%11.0094
$312.50Oct 970.8074.35$72.574.9%11.005
$315.00Oct 967.8571.85$69.855.7%11.0089
$317.50Oct 965.6068.90$67.254.9%--1.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Oct 943.6546.40$45.036.1%61.00--
$440.00Oct 955.1056.00$55.551.6%121.00--
$425.00Oct 939.7541.45$40.604.2%51.00--
$427.50Oct 941.9044.60$43.256.2%21.00--
$450.00Oct 1263.6566.40$65.034.2%51.00--

Most actively traded options today. High liquidity = easy entry/exit. 677 active (total vol 942.0K, top 107.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Oct 90.550.57$0.563.6%107.5K0.1915.3K
$385.00Oct 91.801.88$1.844.3%103.0K0.4612.7K
$387.50Oct 91.051.07$1.061.9%71.9K0.304.9K
$392.50Oct 90.290.30$0.303.3%49.8K0.104.2K
$395.00Oct 90.150.16$0.166.3%40.2K0.069.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Oct 92.602.71$2.664.1%52.1K0.541.5K
$382.50Oct 91.421.45$1.442.1%36.7K0.362.1K
$380.00Oct 90.670.70$0.694.3%33.7K0.203.1K
$387.50Oct 94.204.45$4.335.8%15.4K0.69370
$375.00Oct 90.150.16$0.166.3%11.5K0.065.1K

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 25.2%, max 36.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Oct 9Nov 2059.5%43.6%36.5%107.9K17.6K
$385.00Oct 9Nov 2054.5%40.2%35.5%103.4K16.0K
$380.00Oct 9Nov 2053.8%40.4%33.3%18.5K20.2K
$387.50Oct 9Oct 2357.1%50.9%12.1%72.4K5.2K
$382.50Oct 9Oct 2353.1%48.8%8.7%27.3K14.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Oct 9Nov 2059.5%43.6%36.5%5.8K2.5K
$385.00Oct 9Nov 2054.6%40.2%35.8%52.2K4.0K
$380.00Oct 9Nov 2053.7%40.4%32.9%34.1K9.8K
$387.50Oct 9Oct 2357.1%50.9%12.1%15.6K389
$382.50Oct 9Oct 2353.2%48.8%9.0%37.0K2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 358 found (best R:R 2.01, avg 5.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$365.00$367.50Oct 14$0.83$1.67$0.8389%2.01$365.83
$355.00$357.50Oct 12$1.20$1.30$1.20100%1.08$356.20
$345.00$347.50Oct 16$1.13$1.37$1.1394%1.21$346.13
$345.00$347.50Oct 12$1.45$1.05$1.45100%0.72$346.45
$350.00$352.50Oct 14$1.55$0.95$1.5595%0.61$351.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$402.50$400.00Oct 12$1.32$1.18$1.3294%0.89$401.18
$405.00$402.50Oct 14$1.38$1.12$1.3888%0.81$403.62
$397.50$395.00Oct 23$0.75$1.75$0.7561%2.33$396.75
$395.00$390.00Nov 13$1.93$3.07$1.9355%1.59$393.07
$405.00$402.50Oct 16$1.33$1.17$1.3380%0.88$403.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 262 found (best R:R 0.77, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$390.00$395.00Nov 13$2.58$2.58$2.4251%1.07$392.58
$385.00$387.50Oct 19$1.34$1.34$1.1650%1.16$386.34
$387.50$390.00Oct 14$1.00$1.00$1.5057%0.67$388.50
$385.00$390.00Nov 6$2.50$2.50$2.5048%1.00$387.50
$387.50$390.00Oct 23$1.18$1.18$1.3251%0.89$388.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$375.00$370.00Nov 20$2.18$2.18$2.8260%0.77$372.82
$370.00$365.00Nov 13$1.95$1.95$3.0564%0.64$368.05
$380.00$375.00Oct 30$2.31$2.31$2.6956%0.86$377.69
$370.00$365.00Oct 30$1.82$1.82$3.1866%0.57$368.18
$360.00$355.00Nov 20$1.60$1.60$3.4071%0.47$358.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.70, cheapest $1.58)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$387.50Oct 9Oct 12$1.5857.1%28.3%
$385.00Oct 9Oct 12$1.7954.5%28.2%
$382.50Oct 9Oct 12$1.7553.1%27.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$387.50Oct 9Oct 12$1.6257.1%28.3%
$385.00Oct 9Oct 12$1.7454.6%28.2%
$382.50Oct 9Oct 12$1.7153.2%27.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 217 found (cheapest 1.17% of stock, avg 7.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$385.00Oct 9$1.84$2.66$4.50$380.50$389.501.17%
$382.50Oct 9$3.10$1.44$4.54$377.96$387.041.18%
$387.50Oct 9$1.06$4.33$5.39$382.11$392.891.40%
$380.00Oct 9$4.83$0.69$5.52$374.48$385.521.44%
$390.00Oct 9$0.56$6.35$6.91$383.09$396.911.80%
$377.50Oct 9$6.85$0.32$7.17$370.33$384.671.87%
$382.50Oct 12$4.85$3.15$8.00$374.50$390.502.08%
$385.00Oct 12$3.63$4.40$8.03$376.97$393.032.09%
$380.00Oct 12$6.35$2.17$8.52$371.48$388.522.22%
$387.50Oct 12$2.64$5.95$8.59$378.91$396.092.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.08% of stock, avg 4.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$395.00$375.00Oct 9$0.16$0.16$0.32$374.68$395.32
$392.50$375.00Oct 9$0.30$0.16$0.46$374.54$392.96
$395.00$377.50Oct 9$0.16$0.32$0.48$377.02$395.48
$392.50$377.50Oct 9$0.30$0.32$0.62$376.88$393.12
$390.00$375.00Oct 9$0.56$0.16$0.72$374.28$390.72
$390.00$377.50Oct 9$0.56$0.32$0.88$376.62$390.88
$395.00$380.00Oct 9$0.16$0.69$0.85$379.15$395.85
$392.50$380.00Oct 9$0.30$0.69$0.99$379.01$393.49
$390.00$380.00Oct 9$0.56$0.69$1.25$378.75$391.25
$395.00$372.50Oct 12$0.90$0.60$1.50$371.00$396.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 437 found (best R:R 0.77, avg credit $1.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
370/372405/408Oct 16$1.09$1.4153%0.77$371.41$406.09
368/370405/408Oct 19$1.07$1.4353%0.75$368.93$406.07
370/372408/410Oct 16$1.01$1.4955%0.68$371.49$408.51
370/372402/405Oct 16$1.14$1.3650%0.84$371.36$403.64
370/372395/398Oct 16$1.40$1.1040%1.27$371.10$396.40
370/372400/402Oct 16$1.22$1.2847%0.95$371.28$401.22
375/378408/410Oct 14$0.92$1.5858%0.58$376.58$408.42
370/372405/408Oct 14$0.72$1.7866%0.40$371.78$405.72
370/372408/410Oct 14$0.66$1.8469%0.36$371.84$408.16
375/378405/408Oct 14$0.98$1.5256%0.64$376.52$405.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 362 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$375.00$380.00$385.00Oct 30$0.08$4.9210%61.50
$360.00$365.00$370.00Oct 30$0.07$4.938%70.43
$385.00$387.50$390.00Oct 9$0.28$2.2228%7.93
$385.00$387.50$390.00Oct 14$0.08$2.4212%30.25
$340.00$345.00$350.00Oct 30$0.07$4.936%70.43
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$415.00$430.00$445.00Nov 6$0.36$14.6415%40.67
$385.00$390.00$395.00Oct 30$0.05$4.959%99.00
$380.00$385.00$390.00Nov 6$0.12$4.888%40.67
$365.00$370.00$375.00Oct 30$0.15$4.859%32.33
$365.00$370.00$375.00Nov 13$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. 318 found (best net $-11.24, 315 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$382.50$385.001:2Oct 9-$0.58$1.92
$385.00$387.501:2Oct 9-$0.28$2.22
$380.00$382.501:2Oct 9-$1.37$1.13
$387.50$390.001:2Oct 9-$0.06$2.44
$390.00$392.501:2Oct 9-$0.04$2.46
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$425.00$410.001:2Oct 9-$11.24$3.76
$412.50$402.501:2Oct 12-$9.04$0.96
$385.00$382.501:2Oct 9-$0.22$2.28
$387.50$385.001:2Oct 9-$0.99$1.51
$377.50$375.001:2Oct 9$0.00$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 147 found (best yield 5.21%, avg 1.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$390.00Nov 20$20.000.491.6%5.21%6.76%3562.3K
$395.00Nov 20$17.900.462.9%4.66%7.51%601.3K
$385.00Nov 20$22.250.520.2%5.79%6.04%3883.3K
$400.00Nov 20$16.000.424.2%4.17%8.32%86513.9K
$405.00Nov 20$14.200.395.5%3.70%9.16%1101.5K
$410.00Nov 20$12.600.366.8%3.28%10.04%1413.5K
$415.00Nov 20$11.100.338.1%2.89%10.95%362.6K
$395.00Nov 13$16.150.452.9%4.21%7.06%74174
$385.00Nov 13$20.450.520.2%5.32%5.57%75189
$400.00Nov 13$14.250.414.2%3.71%7.87%184207

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 685,235
Total Puts 293,979
Put/Call Ratio 0.43
Net Difference 391,256

Prior's Put/Call Breakdown

Total Calls 157,447
Total Puts 147,409
Put/Call Ratio 0.94
Net Difference 10,038

Prior 7-Day Put/Call Summary

Total Calls 9,258,433
Total Puts 6,501,764
Average Put/Call Ratio 0.69
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