Tour v531
TSLA
TESLA INC
$377.36 -2.36%
◀ 10/22 15:13 ▶

Option Volume

Detail
ℹ
Current (10/22) 1,742,192
Calls: 936,874 (54%)
Puts: 805,318 (46%)
Prior (10/20) 723,269
Calls: 433,005 (60%)
Puts: 290,264 (40%)
Current vs Prior +140.88%
Calls: +116.37% (Calls)
Puts: +177.44% (Puts)
Prior 7-Day Total 11,578,752
Calls: 6,714,223 (58%)
Puts: 4,864,529 (42%)
Prior 7-Day Average 1,929,792
Calls: 959,174 (58%)
Puts: 694,932 (42%)
Current vs Prior 7-Day Avg -9.72%
Calls: -2.32%
Puts: +15.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/22) $1.01B
Calls: $525.94M (52%)
Puts: $487.32M (48%)
Prior (10/20) $750.20M
Calls: $478.94M (64%)
Puts: $271.26M (36%)
Current vs Prior +35.07%
Calls: +9.81%
Puts: +79.65%
Prior 7-Day Total $4.60B
Calls: $2.65B (58%)
Puts: $1.94B (42%)
Prior 7-Day Average $765.94M
Calls: $379.20M (58%)
Puts: $277.32M (42%)
Current vs Prior 7-Day Avg +32.29%
Calls: +38.70%
Puts: +75.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22) 0.86
Prior (10/20) 0.67
Current vs Prior +28.23%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg +16.91%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/22) 5,518,391
Calls: 3,083,274 (56%)
Puts: 2,435,117 (44%)
Prior (10/20) 5,203,711
Calls: 2,942,122 (57%)
Puts: 2,261,589 (43%)
Current vs Prior +6.05%
Prior 7-Day Total 31,749,733
Calls: 17,945,845 (57%)
Puts: 13,803,888 (43%)
Prior 7-Day Average 5,291,622
Calls: 2,990,974 (57%)
Puts: 2,300,648 (43%)
Current vs Prior 7-Day Avg +4.29%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/23) | Next (10/26)Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)
Current 2.57% | 3.64%2.57% | 5.44%9.46% | 13.29%
Prior 6.82% | 7.20%6.82% | 8.16%10.97% | 14.25%
Current vs Prior -62.38% | -49.45%-62.38% | -33.43%-13.84% | -6.73%
Prior 7-Day Avg 4.09% | 5.64%4.28% | 7.78%3.96% | 11.94%
Current vs 7-Day Avg -37.30% | -35.52%-40.03% | -30.11%+138.85% | +11.32%
Prior 7-Day Eod 6.82% | 7.20%6.82% | 8.16%10.97% | 14.25%
Current vs 7-Day Eod -62.38% | -49.45%-62.38% | -33.43%-13.84% | -6.73%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.56% | 1.88%
Calls: 2.71% | 1.32%
Puts: 2.41% | 2.43%
Prior 2.16% | 2.23%
Calls: 1.96% | 2.22%
Puts: 2.36% | 2.24%
Current vs Prior +18.52% | -15.70%
Prior 7-Day Avg 2.47% | 2.41%
Calls: 2.27% | 2.19%
Puts: 2.67% | 2.62%
Current vs 7-Day Avg +3.64% | -21.88%
Liquidity Good
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 141% vs prior - elevated interest.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 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 599 of results (avg 4.8%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Nov 2028.0528.30$28.180.9%6620.685.4K
$380.00Nov 2016.5016.65$16.580.9%2.0K0.505.3K
$382.50Oct 232.152.17$2.160.9%22.1K0.323.9K
$367.50Oct 3015.6015.75$15.681.0%1390.67459
$395.00Nov 2010.3510.45$10.401.0%1.6K0.372.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$387.50Oct 2310.9511.05$11.000.9%17.0K0.821.8K
$390.00Oct 2614.2514.40$14.331.0%1.6K0.78194
$372.50Nov 2014.2514.40$14.331.0%3040.43117
$385.00Oct 3013.5513.70$13.631.1%4.1K0.61920
$370.00Nov 2013.1513.30$13.231.1%1.6K0.414.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 135 found (avg $0.42, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$402.50Oct 230.100.12$0.1118.2%15.1K0.023.5K
$400.00Oct 230.140.15$0.156.7%70.0K0.0319.6K
$405.00Oct 230.080.09$0.0911.1%18.5K0.028.6K
$397.50Oct 230.200.21$0.214.8%14.7K0.042.5K
$395.00Oct 230.290.30$0.303.3%41.5K0.067.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$357.50Oct 230.200.22$0.219.5%6.1K0.042.0K
$355.00Oct 230.150.16$0.166.3%7.4K0.034.2K
$360.00Oct 230.300.31$0.313.2%26.0K0.068.3K
$352.50Oct 230.110.12$0.128.3%4.9K0.021.6K
$350.00Oct 230.090.10$0.1010.0%11.1K0.028.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 406 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$315.00Oct 2659.5563.00$61.285.6%261.005
$320.00Oct 2654.9559.20$57.087.4%21.005
$325.00Oct 2650.4553.70$52.086.2%21.002
$330.00Oct 2645.0049.45$47.239.4%--1.0087
$332.50Oct 2642.1546.95$44.5510.8%--1.0044
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$402.50Oct 2324.9528.15$26.5512.1%1621.00109
$405.00Oct 2327.4029.80$28.608.4%3701.001.0K
$407.50Oct 2329.9033.25$31.5810.6%1041.0061
$410.00Oct 2332.4535.20$33.838.1%2911.00494
$412.50Oct 2333.7538.30$36.0312.6%681.0071

Most actively traded options today. High liquidity = easy entry/exit. 882 active (total vol 1.5M, top 72.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Oct 230.670.68$0.681.5%71.3K0.139.4K
$400.00Oct 230.140.15$0.156.7%70.0K0.0319.6K
$385.00Oct 231.491.51$1.501.3%60.4K0.2414.2K
$380.00Oct 233.003.10$3.053.3%50.2K0.4111.0K
$395.00Oct 230.290.30$0.303.3%41.5K0.067.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Oct 235.505.60$5.551.8%72.2K0.595.6K
$370.00Oct 231.461.48$1.471.4%62.6K0.236.4K
$375.00Oct 233.003.05$3.031.7%60.4K0.406.6K
$385.00Oct 238.909.05$8.981.7%43.7K0.764.2K
$377.50Oct 234.104.20$4.152.4%39.1K0.501.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 30.6%, max 43.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$370.00Oct 23Dec 452.6%36.8%43.1%8.3K9.1K
$375.00Oct 23Dec 451.7%38.4%34.9%13.1K6.6K
$367.50Oct 23Nov 2053.4%40.0%33.6%1.6K3.7K
$377.50Oct 23Nov 2051.5%39.1%31.5%19.4K4.5K
$372.50Oct 23Nov 2051.9%39.6%31.2%4.2K2.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$370.00Oct 23Dec 452.6%36.8%43.1%62.6K6.4K
$375.00Oct 23Dec 451.7%38.4%34.9%60.4K6.6K
$367.50Oct 23Nov 2053.4%40.0%33.6%14.8K2.3K
$377.50Oct 23Nov 2051.5%39.1%31.5%39.8K1.7K
$372.50Oct 23Nov 2051.9%39.6%31.2%20.6K2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 442 found (best R:R 0.63, avg 5.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$312.50$315.00Oct 23$1.05$1.45$1.05100%1.38$313.55
$347.50$350.00Nov 6$0.75$1.75$0.7583%2.33$348.25
$355.00$357.50Oct 26$0.99$1.51$0.9991%1.53$355.99
$400.00$405.00Dec 4$0.83$4.17$0.8336%5.02$400.83
$337.50$340.00Nov 20$1.30$1.20$1.3084%0.92$338.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$450.00$445.00Nov 20$3.07$1.93$3.0791%0.63$446.93
$390.00$387.50Oct 28$0.72$1.78$0.7272%2.47$389.28
$397.50$395.00Oct 26$1.25$1.25$1.2589%1.00$396.25
$392.50$390.00Nov 2$0.81$1.69$0.8170%2.09$391.69
$410.00$405.00Nov 13$2.93$2.07$2.9378%0.71$407.07

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 333 found (best R:R 1.86, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$380.00$385.00Dec 4$3.13$3.13$1.8749%1.67$383.13
$395.00$400.00Dec 4$2.22$2.22$2.7860%0.80$397.22
$410.00$415.00Dec 4$1.55$1.55$3.4570%0.45$411.55
$420.00$425.00Dec 4$1.25$1.25$3.7576%0.33$421.25
$435.00$440.00Dec 4$0.80$0.80$4.2083%0.19$435.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$375.00$370.00Dec 4$3.25$3.25$1.7554%1.86$371.75
$355.00$350.00Dec 4$2.07$2.07$2.9370%0.71$352.93
$340.00$335.00Dec 4$1.10$1.10$3.9079%0.28$338.90
$350.00$345.00Dec 4$1.38$1.38$3.6273%0.38$348.62
$330.00$325.00Dec 4$0.83$0.83$4.1784%0.20$329.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.94, cheapest $1.97)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$375.00Oct 23Oct 26$2.0251.7%38.7%
$372.50Oct 23Oct 26$1.9051.9%38.9%
$377.50Oct 23Oct 26$2.0251.5%38.5%
$382.50Oct 23Oct 26$1.8451.9%39.1%
$380.00Oct 23Oct 26$1.9551.9%39.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$375.00Oct 23Oct 26$1.9751.7%38.7%
$372.50Oct 23Oct 26$1.8751.9%38.9%
$377.50Oct 23Oct 26$2.0351.5%38.5%
$382.50Oct 23Oct 26$1.8551.9%39.1%
$380.00Oct 23Oct 26$1.9351.9%39.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 265 found (cheapest 2.21% of stock, avg 7.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$377.50Oct 23$4.18$4.15$8.33$369.17$385.832.21%
$375.00Oct 23$5.53$3.03$8.56$366.44$383.562.27%
$380.00Oct 23$3.05$5.55$8.60$371.40$388.602.28%
$372.50Oct 23$7.15$2.13$9.28$363.22$381.782.46%
$382.50Oct 23$2.16$7.15$9.31$373.19$391.812.47%
$370.00Oct 23$8.98$1.47$10.45$359.55$380.452.77%
$385.00Oct 23$1.50$8.98$10.48$374.52$395.482.78%
$367.50Oct 23$11.02$0.99$12.01$355.49$379.513.18%
$387.50Oct 23$1.02$11.00$12.02$375.48$399.523.19%
$377.50Oct 26$6.20$6.18$12.38$365.12$389.883.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.44% of stock, avg 4.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$390.00$367.50Oct 23$0.68$0.99$1.67$365.83$391.67
$387.50$367.50Oct 23$1.02$0.99$2.01$365.49$389.51
$390.00$370.00Oct 23$0.68$1.47$2.15$367.85$392.15
$387.50$370.00Oct 23$1.02$1.47$2.49$367.51$389.99
$385.00$367.50Oct 23$1.50$0.99$2.49$365.01$387.49
$385.00$370.00Oct 23$1.50$1.47$2.97$367.03$387.97
$390.00$372.50Oct 23$0.68$2.13$2.81$369.69$392.81
$387.50$372.50Oct 23$1.02$2.13$3.15$369.35$390.65
$382.50$367.50Oct 23$2.16$0.99$3.15$364.35$385.65
$385.00$372.50Oct 23$1.50$2.13$3.63$368.87$388.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 551 found (best R:R 2.62, avg credit $1.18)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
350/355410/415Dec 4$3.62$1.3840%2.62$351.38$413.62
350/355420/425Dec 4$3.32$1.6845%1.98$351.68$423.32
350/355405/410Dec 4$3.64$1.3636%2.68$351.36$408.64
350/355425/430Dec 4$2.89$2.1148%1.37$352.11$427.89
335/340410/415Dec 4$2.65$2.3550%1.13$337.35$412.65
325/330410/415Dec 4$2.38$2.6255%0.91$327.62$412.38
345/350410/415Dec 4$2.93$2.0744%1.42$347.07$412.93
315/320410/415Dec 4$2.19$2.8158%0.78$317.81$412.19
335/340420/425Dec 4$2.35$2.6555%0.89$337.65$422.35
325/330420/425Dec 4$2.08$2.9260%0.71$327.92$422.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 435 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$340.00$345.00$350.00Nov 13$0.07$4.936%70.43
$370.00$375.00$380.00Nov 27$0.12$4.888%40.67
$365.00$367.50$370.00Oct 23$0.07$2.4311%34.71
$395.00$400.00$405.00Nov 27$0.12$4.887%40.67
$415.00$420.00$425.00Nov 13$0.08$4.926%61.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$380.00$385.00$390.00Nov 13$0.10$4.9010%49.00
$375.00$380.00$385.00Dec 4$0.07$4.938%70.43
$370.00$375.00$380.00Nov 27$0.10$4.908%49.00
$380.00$382.50$385.00Oct 26$0.06$2.4412%40.67
$385.00$387.50$390.00Oct 26$0.05$2.4510%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. 355 found (best net $-11.25, 355 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$357.501:2Nov 4-$11.25$6.25
$390.00$392.501:2Oct 23-$0.22$2.28
$392.50$395.001:2Oct 23-$0.15$2.35
$445.00$447.501:2Oct 23$0.00$2.50
$430.00$432.501:2Oct 23-$0.01$2.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$390.001:2Dec 4-$13.01$6.99
$365.00$362.501:2Oct 23-$0.22$2.28
$317.50$315.001:2Oct 23-$0.01$2.49
$360.00$357.501:2Oct 23-$0.11$2.39
$305.00$302.501:2Oct 26-$0.01$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 176 found (best yield 3.52%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$395.00Dec 4$13.300.404.7%3.52%8.20%63--
$380.00Dec 4$18.450.510.7%4.89%5.59%40--
$385.00Dec 4$16.150.472.0%4.28%6.30%36--
$390.00Dec 4$14.250.433.4%3.78%7.13%89--
$380.00Nov 27$17.800.500.7%4.72%5.42%260444
$385.00Nov 27$15.600.462.0%4.13%6.16%323266
$400.00Dec 4$10.750.366.0%2.85%8.85%175--
$390.00Nov 27$13.500.423.4%3.58%6.93%263298
$405.00Dec 4$9.400.337.3%2.49%9.82%136--
$395.00Nov 27$11.650.384.7%3.09%7.76%164147

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 936,874
Total Puts 805,318
Put/Call Ratio 0.86
Net Difference 131,556

Prior's Put/Call Breakdown

Total Calls 433,005
Total Puts 290,264
Put/Call Ratio 0.67
Net Difference 142,741

Prior 7-Day Put/Call Summary

Total Calls 6,714,223
Total Puts 4,864,529
Average Put/Call Ratio 0.74
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