Tour v526
TSLA
TESLA INC
$356.09 -3.22%
$355.89 (-0.06%)🌙
as of 09/01 04:01 PM
9/1 16:01

Option Volume

Detail
Current (09/01 4:00pm) 1,864,737
Calls: 1,010,412 (54%)
Puts: 854,325 (46%)
Prior (08/31) 4,426,768
Calls: 2,557,793 (58%)
Puts: 1,868,975 (42%)
Current vs Prior -57.88%
Calls: -60.50% (Calls)
Puts: -54.29% (Puts)
Prior 7-Day Total 18,239,207
Calls: 10,840,600 (59%)
Puts: 7,398,607 (41%)
Prior 7-Day Average 2,605,601
Calls: 1,548,657 (59%)
Puts: 1,056,943 (41%)
Current vs Prior 7-Day Avg -28.43%
Calls: -34.76%
Puts: -19.17%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/01 4:00pm) $856.73M
Calls: $431.83M (50%)
Puts: $424.90M (50%)
Prior (08/31) $1.71B
Calls: $1.41B (83%)
Puts: $296.70M (17%)
Current vs Prior -49.88%
Calls: -69.43%
Puts: +43.21%
Prior 7-Day Total $7.34B
Calls: $4.25B (58%)
Puts: $3.09B (42%)
Prior 7-Day Average $1.05B
Calls: $607.78M (58%)
Puts: $441.39M (42%)
Current vs Prior 7-Day Avg -18.34%
Calls: -28.95%
Puts: -3.74%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/01 4:00pm) 0.85
Prior (08/31) 0.73
Current vs Prior +15.71%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +19.92%
Sentiment NEUTRAL

Open Interest

Detail
Current (09/01 4:00pm) 5,728,903
Calls: 3,229,171 (56%)
Puts: 2,499,732 (44%)
Prior (08/31) 5,589,940
Calls: 3,165,682 (57%)
Puts: 2,424,258 (43%)
Current vs Prior +2.49%
Prior 7-Day Total 40,067,993
Calls: 22,862,533 (57%)
Puts: 17,205,460 (43%)
Prior 7-Day Average 5,723,999
Calls: 3,266,076 (57%)
Puts: 2,457,922 (43%)
Current vs Prior 7-Day Avg +0.09%
Sentiment BEARISH

Expected Move

Detail
Expiry (09/02) | Next (09/04)Expiry (09/04) | Next (09/11)Expiry (09/16) | Next (10/16)
Current 2.20% | 3.76%3.76% | 5.62%7.10% | 12.13%
Prior 2.16% | 3.45%0.75% | 4.41%7.48% | 12.14%
Current vs Prior +1.71% | +8.93%+398.28% | +27.42%-4.99% | -0.10%
Prior 7-Day Avg 2.23% | 3.47%2.43% | 5.36%6.36% | 11.97%
Current vs 7-Day Avg -1.53% | +8.18%+54.57% | +4.74%+11.78% | +1.35%
Prior 7-Day Eod 2.16% | 3.45%4.47% | 6.13%7.74% | 12.46%
Current vs 7-Day Eod +1.71% | +8.93%-15.85% | -8.31%-8.21% | -2.60%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 2.54% | 1.25%
Calls: 3.10% | 0.92%
Puts: 1.98% | 1.57%
Prior 4.65% | 3.03%
Calls: 3.97% | 2.67%
Puts: 5.33% | 3.39%
Current vs Prior -45.38% | -58.75%
Prior 7-Day Avg 4.26% | 3.31%
Calls: 4.14% | 3.36%
Puts: 4.37% | 3.26%
Current vs 7-Day Avg -40.34% | -62.19%
Liquidity Good
+
Add Card

🤖 AI Insights

Below-average activity with volume down 58% vs prior.

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 NEUTRAL
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
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 657 of results (avg 3.8%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.50Sep 248.3548.85$48.601.0%40.995
$310.00Sep 245.8546.35$46.101.1%541.0038
$380.00Sep 184.554.60$4.571.1%2.3K0.258.6K
$365.00Sep 188.808.90$8.851.1%1.8K0.413.2K
$360.00Sep 2513.1513.30$13.231.1%1.2K0.48822
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Sep 1811.3511.45$11.400.9%1.8K0.472.5K
$340.00Sep 185.555.60$5.570.9%1.9K0.2821.2K
$400.00Sep 443.8044.20$44.000.9%151.00161
$352.50Sep 1810.1510.25$10.201.0%4830.43492
$350.00Sep 21.001.01$1.001.0%103.3K0.228.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 135 found (avg $0.42, cheapest $0.24)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$372.50Sep 20.200.21$0.214.8%10.6K0.052.5K
$370.00Sep 20.290.30$0.303.3%36.9K0.076.2K
$367.50Sep 20.430.45$0.444.5%25.2K0.103.5K
$375.00Sep 20.150.16$0.166.3%15.4K0.044.5K
$377.50Sep 20.110.12$0.128.3%5.1K0.033.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$342.50Sep 20.230.24$0.244.2%13.4K0.061.2K
$340.00Sep 20.160.17$0.175.9%13.6K0.042.7K
$337.50Sep 20.120.14$0.1315.4%3.4K0.03671
$345.00Sep 20.360.37$0.372.7%34.7K0.093.1K
$347.50Sep 20.590.60$0.601.7%46.0K0.141.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 355 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 954.1558.85$56.508.3%181.001
$310.00Sep 945.2048.70$46.957.5%11.005
$285.00Sep 269.9572.30$71.133.3%61.0011
$290.00Sep 264.9567.20$66.083.4%41.0011
$295.00Sep 260.0062.10$61.053.4%71.0027
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Sep 223.7524.25$24.002.1%2951.00101
$382.50Sep 226.2526.75$26.501.9%351.0054
$385.00Sep 228.7029.25$28.981.9%161.0059
$387.50Sep 231.2031.75$31.481.7%61.0041
$390.00Sep 233.7534.15$33.951.2%111.0049

Most actively traded options today. High liquidity = easy entry/exit. 757 active (total vol 1.7M, top 129.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Sep 21.711.74$1.731.7%129.7K0.332.7K
$357.50Sep 22.612.65$2.631.5%61.1K0.44784
$355.00Sep 23.803.90$3.852.6%59.7K0.562.8K
$365.00Sep 20.690.70$0.701.4%58.7K0.166.0K
$362.50Sep 21.091.11$1.101.8%47.7K0.23877
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$355.00Sep 22.642.68$2.661.5%107.5K0.447.6K
$350.00Sep 21.001.01$1.001.0%103.3K0.228.2K
$357.50Sep 23.904.05$3.973.8%66.9K0.562.6K
$352.50Sep 21.661.69$1.671.8%59.6K0.322.3K
$360.00Sep 25.505.60$5.551.8%56.6K0.686.6K

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 7.9%, max 9.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$355.00Sep 2Oct 1642.9%39.1%9.8%60.0K4.3K
$350.00Sep 2Oct 1642.9%39.2%9.5%24.9K5.5K
$352.50Sep 2Sep 1842.7%39.3%8.7%23.5K2.2K
$362.50Sep 2Sep 1844.6%41.1%8.6%48.4K1.2K
$365.00Sep 2Oct 1645.8%42.2%8.5%59.2K8.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$355.00Sep 2Oct 1642.9%39.1%9.8%108.1K9.3K
$350.00Sep 2Oct 1642.9%39.2%9.5%104.6K12.4K
$352.50Sep 2Sep 1842.7%39.3%8.7%60.1K2.8K
$362.50Sep 2Sep 1844.6%41.1%8.6%16.7K2.1K
$365.00Sep 2Oct 1645.8%42.2%8.5%13.1K5.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 358 found (best R:R 0.71, avg 6.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$340.00$345.00Sep 14$2.92$2.08$2.9276%0.71$342.92
$340.00$345.00Sep 16$3.09$1.91$3.0973%0.62$343.09
$335.00$340.00Oct 2$3.10$1.90$3.1072%0.61$338.10
$350.00$355.00Sep 14$2.48$2.52$2.4861%1.02$352.48
$350.00$355.00Oct 16$2.50$2.50$2.5058%1.00$352.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$375.00$370.00Sep 14$3.13$1.87$3.1374%0.60$371.87
$370.00$367.50Sep 18$1.42$1.08$1.4265%0.76$368.58
$362.50$360.00Sep 9$1.32$1.18$1.3261%0.89$361.18
$310.00$305.00Sep 14$0.11$4.89$0.114%44.45$309.89
$305.00$300.00Sep 16$0.12$4.88$0.124%40.67$304.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 279 found (best R:R 0.94, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$360.00$362.50Sep 2$0.63$0.63$1.8768%0.34$360.63
$357.50$360.00Sep 9$1.13$1.13$1.3752%0.82$358.63
$357.50$360.00Sep 2$0.90$0.90$1.6056%0.56$358.40
$365.00$367.50Sep 2$0.26$0.26$2.2484%0.12$365.26
$362.50$365.00Sep 2$0.40$0.40$2.1077%0.19$362.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$355.00$350.00Oct 16$2.42$2.42$2.5854%0.94$352.58
$345.00$340.00Oct 16$2.00$2.00$3.0062%0.67$343.00
$350.00$345.00Oct 16$2.20$2.20$2.8058%0.79$347.80
$335.00$330.00Oct 16$1.60$1.60$3.4070%0.47$333.40
$345.00$340.00Oct 9$1.95$1.95$3.0562%0.64$343.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.74, cheapest $2.74)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$355.00Sep 2Sep 4$2.8542.9%46.4%
$352.50Sep 2Sep 4$2.7542.7%46.5%
$360.00Sep 2Sep 4$2.7743.9%48.0%
$357.50Sep 2Sep 4$2.9043.6%47.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$355.00Sep 2Sep 4$2.7442.9%46.4%
$352.50Sep 2Sep 4$2.6342.7%46.5%
$360.00Sep 2Sep 4$2.5843.9%48.0%
$357.50Sep 2Sep 4$2.7143.6%47.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 213 found (cheapest 1.83% of stock, avg 7.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$355.00Sep 2$3.85$2.66$6.51$348.49$361.511.83%
$357.50Sep 2$2.63$3.97$6.60$350.90$364.101.85%
$352.50Sep 2$5.35$1.67$7.02$345.48$359.521.97%
$360.00Sep 2$1.73$5.55$7.28$352.72$367.282.04%
$350.00Sep 2$7.18$1.00$8.18$341.82$358.182.30%
$362.50Sep 2$1.10$7.38$8.48$354.02$370.982.38%
$347.50Sep 2$9.20$0.60$9.80$337.70$357.302.75%
$365.00Sep 2$0.70$9.57$10.27$354.73$375.272.88%
$345.00Sep 2$11.48$0.37$11.85$333.15$356.853.33%
$355.00Sep 4$6.70$5.40$12.10$342.90$367.103.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.23% of stock, avg 4.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$367.50$345.00Sep 2$0.44$0.37$0.81$344.19$368.31
$367.50$347.50Sep 2$0.44$0.60$1.04$346.46$368.54
$365.00$345.00Sep 2$0.70$0.37$1.07$343.93$366.07
$365.00$347.50Sep 2$0.70$0.60$1.30$346.20$366.30
$367.50$350.00Sep 2$0.44$1.00$1.44$348.56$368.94
$362.50$345.00Sep 2$1.10$0.37$1.47$343.53$363.97
$365.00$350.00Sep 2$0.70$1.00$1.70$348.30$366.70
$362.50$347.50Sep 2$1.10$0.60$1.70$345.80$364.20
$362.50$350.00Sep 2$1.10$1.00$2.10$347.90$364.60
$367.50$352.50Sep 2$0.44$1.67$2.11$350.39$369.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 618 found (best R:R 0.76, avg credit $1.21)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
330/332378/380Sep 18$1.08$1.4252%0.76$331.42$378.58
340/342378/380Sep 11$1.06$1.4452%0.74$341.44$378.56
320/322378/380Sep 18$0.87$1.6360%0.53$321.63$378.37
340/342375/378Sep 11$1.12$1.3850%0.81$341.38$376.12
325/328378/380Sep 18$0.95$1.5556%0.61$326.55$378.45
348/350380/382Sep 4$0.91$1.5958%0.57$349.09$380.91
340/342370/372Sep 11$1.27$1.2344%1.03$341.23$371.27
335/338380/382Sep 9$0.63$1.8769%0.34$336.87$380.63
345/348380/382Sep 4$0.76$1.7464%0.44$346.74$380.76
340/342380/382Sep 11$0.98$1.5255%0.64$341.52$380.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 421 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$350.00$355.00$360.00Sep 14$0.10$4.9016%49.00
$340.00$345.00$350.00Sep 25$0.14$4.8611%34.71
$350.00$355.00$360.00Oct 16$0.08$4.928%61.50
$360.00$365.00$370.00Sep 25$0.19$4.8110%25.32
$385.00$390.00$395.00Oct 9$0.08$4.926%61.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$355.00$360.00$365.00Sep 14$0.20$4.8015%24.00
$370.00$375.00$380.00Oct 16$0.07$4.937%70.43
$360.00$365.00$370.00Sep 25$0.17$4.8310%28.41
$380.00$385.00$390.00Sep 25$0.10$4.907%49.00
$375.00$380.00$385.00Oct 16$0.10$4.907%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. 323 found (best net $-10.71, 322 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$362.501:2Sep 2-$0.47$2.03
$362.50$365.001:2Sep 2-$0.30$2.20
$365.00$367.501:2Sep 2-$0.18$2.32
$357.50$360.001:2Sep 2-$0.83$1.67
$367.50$370.001:2Sep 2-$0.16$2.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$415.00$390.001:2Sep 14-$10.71$14.29
$375.00$360.001:2Sep 16-$2.97$12.03
$352.50$350.001:2Sep 2-$0.33$2.17
$355.00$352.501:2Sep 2-$0.68$1.82
$350.00$347.501:2Sep 2-$0.20$2.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 155 found (best yield 4.80%, avg 1.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$365.00Oct 16$17.100.472.5%4.80%7.30%4882.4K
$360.00Oct 16$19.250.501.1%5.41%6.50%1.5K3.3K
$370.00Oct 16$15.150.433.9%4.25%8.16%6692.2K
$375.00Oct 16$13.400.395.3%3.76%9.07%6813.5K
$380.00Oct 16$11.800.366.7%3.31%10.03%1.0K7.2K
$385.00Oct 16$10.400.338.1%2.92%11.04%4941.7K
$390.00Oct 16$9.150.309.5%2.57%12.09%8242.6K
$360.00Oct 9$17.350.501.1%4.87%5.97%24529
$365.00Oct 9$15.200.462.5%4.27%6.77%4449
$370.00Oct 9$13.250.423.9%3.72%7.63%2756

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 1,010,412
Total Puts 854,325
Put/Call Ratio 0.85
Net Difference 156,087

Prior's Put/Call Breakdown

Total Calls 2,557,793
Total Puts 1,868,975
Put/Call Ratio 0.73
Net Difference 688,818

Prior 7-Day Put/Call Summary

Total Calls 10,840,600
Total Puts 7,398,607
Average Put/Call Ratio 0.71
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