Tour v531
TSLA
TESLA INC
$374.58 -3.08%
$372.50 (-0.56%)🌙
as of 10/22 06:08 PM
(10/22 16:01) ◀
|
Thursday, October 22, 2026 (6:08pm)
January 2026
|
▶ (10/23 10:00)
◀ 10/22 18:08 ▶

Option Volume

Detail
ℹ
Current (10/22) 1,946,102
Calls: 1,054,655 (54%)
Puts: 891,447 (46%)
Prior (10/20) 723,269
Calls: 433,005 (60%)
Puts: 290,264 (40%)
Current vs Prior +169.07%
Calls: +143.57% (Calls)
Puts: +207.12% (Puts)
Prior 7-Day Total 13,320,944
Calls: 7,651,097 (57%)
Puts: 5,669,847 (43%)
Prior 7-Day Average 1,902,992
Calls: 1,093,013 (57%)
Puts: 809,978 (43%)
Current vs Prior 7-Day Avg +2.27%
Calls: -3.51%
Puts: +10.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/22) $1.20B
Calls: $546.15M (45%)
Puts: $654.42M (55%)
Prior (10/20) $750.20M
Calls: $478.94M (64%)
Puts: $271.26M (36%)
Current vs Prior +60.03%
Calls: +14.03%
Puts: +141.25%
Prior 7-Day Total $5.61B
Calls: $3.18B (57%)
Puts: $2.43B (43%)
Prior 7-Day Average $801.27M
Calls: $454.33M (57%)
Puts: $346.94M (43%)
Current vs Prior 7-Day Avg +49.83%
Calls: +20.21%
Puts: +88.63%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22) 0.85
Prior (10/20) 0.67
Current vs Prior +26.09%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +12.24%
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 37,268,124
Calls: 21,029,119 (56%)
Puts: 16,239,005 (44%)
Prior 7-Day Average 5,324,017
Calls: 3,004,159 (56%)
Puts: 2,319,857 (44%)
Current vs Prior 7-Day Avg +3.65%
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 2.65% | 3.66%2.65% | 5.49%9.46% | 13.30%
Prior 6.82% | 7.20%6.82% | 8.16%10.97% | 14.25%
Current vs Prior -61.12% | -49.19%-61.12% | -32.77%-13.76% | -6.68%
Prior 7-Day Avg 4.09% | 5.64%4.28% | 7.78%3.96% | 11.94%
Current vs 7-Day Avg -35.21% | -35.18%-38.03% | -29.42%+139.07% | +11.39%
Prior 7-Day Eod 2.57% | 3.64%6.82% | 8.16%10.97% | 14.25%
Current vs 7-Day Eod +3.34% | +0.52%-61.12% | -32.77%-13.76% | -6.68%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.06% | 9.58%
Calls: 2.20% | 8.22%
Puts: 1.92% | 10.94%
Prior 2.16% | 2.23%
Calls: 1.96% | 2.22%
Puts: 2.36% | 2.24%
Current vs Prior -4.63% | +329.60%
Prior 7-Day Avg 2.48% | 2.33%
Calls: 2.27% | 2.19%
Puts: 2.67% | 2.62%
Current vs 7-Day Avg -17.03% | +310.91%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 60% vs prior. Unusually high activity with volume up 169% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 487 of results (avg 5.9%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Oct 307.307.40$7.351.4%5.2K0.433.5K
$377.50Nov 2016.2516.50$16.381.5%1.1K0.50133
$380.00Nov 1313.0013.20$13.101.5%3710.471.4K
$375.00Nov 2017.4517.75$17.601.7%1.1K0.534.5K
$390.00Nov 2011.0011.20$11.101.8%2.4K0.393.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Nov 2723.0023.35$23.181.5%6210.561.1K
$382.50Oct 239.159.30$9.231.6%26.7K0.861.4K
$385.00Oct 3015.2515.50$15.381.6%4.4K0.67920
$372.50Nov 2015.2515.50$15.381.6%3540.46117
$370.00Nov 2014.1014.35$14.231.8%1.7K0.444.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 109 found (avg $0.47, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$402.50Oct 230.100.12$0.1118.2%15.8K0.023.5K
$397.50Oct 230.170.19$0.1811.1%15.3K0.042.5K
$395.00Oct 230.240.26$0.258.0%44.2K0.057.7K
$400.00Oct 230.130.14$0.147.1%73.7K0.0319.6K
$405.00Oct 230.080.09$0.0911.1%20.6K0.028.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$352.50Oct 230.160.19$0.1816.7%5.3K0.041.6K
$355.00Oct 230.240.25$0.254.0%8.0K0.054.2K
$357.50Oct 230.330.36$0.358.6%6.7K0.072.0K
$350.00Oct 230.130.14$0.147.1%12.4K0.038.9K
$360.00Oct 230.490.52$0.515.9%28.8K0.098.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 414 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Oct 2374.0578.75$76.406.2%361.00172
$302.50Oct 2370.9576.25$73.607.2%31.0012
$305.00Oct 2368.4073.75$71.087.5%31.00132
$310.00Oct 2363.9568.75$66.357.2%1051.00185
$312.50Oct 2361.1066.25$63.688.1%81.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Oct 2311.0011.40$11.203.6%44.9K1.004.2K
$387.50Oct 2312.7513.75$13.257.5%17.5K1.001.8K
$390.00Oct 2314.8015.90$15.357.2%12.8K1.001.9K
$392.50Oct 2317.1018.40$17.757.3%1.4K1.00352
$395.00Oct 2316.7520.85$18.8021.8%2.2K1.00609

Most actively traded options today. High liquidity = easy entry/exit. 887 active (total vol 1.6M, top 79.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Oct 230.480.51$0.506.0%79.0K0.109.4K
$400.00Oct 230.130.14$0.147.1%73.7K0.0319.6K
$385.00Oct 231.051.09$1.073.7%68.4K0.1814.2K
$380.00Oct 232.202.27$2.243.1%57.7K0.3211.0K
$395.00Oct 230.240.26$0.258.0%44.2K0.057.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Oct 237.307.45$7.382.0%78.6K0.755.6K
$370.00Oct 232.272.35$2.313.5%69.1K0.336.4K
$375.00Oct 234.304.40$4.352.3%67.6K0.536.6K
$385.00Oct 2311.0011.40$11.203.6%44.9K1.004.2K
$377.50Oct 235.655.85$5.753.5%43.1K0.641.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 46.3%, max 63.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$365.00Oct 23Dec 458.7%36.0%63.0%8948.6K
$375.00Oct 23Dec 458.5%38.3%53.0%16.0K6.6K
$370.00Oct 23Dec 457.0%37.5%52.2%11.5K9.1K
$367.50Oct 23Nov 2057.6%39.7%45.2%4.1K3.7K
$372.50Oct 23Nov 2055.9%39.4%41.8%4.8K2.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$365.00Oct 23Dec 458.7%35.9%63.5%30.9K5.0K
$370.00Oct 23Dec 456.9%37.5%51.9%69.1K6.4K
$375.00Oct 23Dec 457.7%38.3%50.7%67.6K6.6K
$367.50Oct 23Nov 2057.6%39.7%45.2%16.9K2.3K
$372.50Oct 23Nov 2055.7%39.3%41.8%22.8K2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 445 found (best R:R 1.33, avg 5.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$325.00$327.50Oct 23$0.95$1.55$0.95100%1.63$325.95
$400.00$405.00Dec 4$0.15$4.85$0.1535%32.33$400.15
$355.00$357.50Nov 20$0.35$2.15$0.3571%6.14$355.35
$345.00$347.50Nov 20$0.72$1.78$0.7278%2.47$345.72
$365.00$367.50Oct 30$0.55$1.95$0.5568%3.55$365.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$420.00$415.00Nov 20$2.15$2.85$2.1585%1.33$417.85
$405.00$402.50Oct 28$0.80$1.70$0.80100%2.12$404.20
$400.00$395.00Nov 13$2.00$3.00$2.0074%1.50$398.00
$395.00$392.50Oct 23$1.05$1.45$1.05100%1.38$393.95
$392.50$390.00Nov 6$0.25$2.25$0.2570%9.00$392.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 328 found (best R:R 1.44, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$395.00$400.00Dec 4$2.95$2.95$2.0560%1.44$397.95
$420.00$425.00Dec 4$2.05$2.05$2.9576%0.69$422.05
$385.00$390.00Dec 4$3.08$3.08$1.9253%1.60$388.08
$435.00$440.00Dec 4$1.39$1.39$3.6182%0.39$436.39
$377.50$380.00Oct 28$1.15$1.15$1.3553%0.85$378.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$370.00$365.00Dec 4$2.98$2.98$2.0257%1.48$367.02
$335.00$330.00Dec 4$1.23$1.23$3.7782%0.33$333.77
$340.00$335.00Dec 4$1.27$1.27$3.7379%0.34$338.73
$350.00$345.00Dec 4$1.35$1.35$3.6573%0.37$348.65
$345.00$342.50Oct 28$0.26$0.26$2.2492%0.12$344.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $1.79, cheapest $1.72)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$370.00Oct 23Oct 26$1.6057.0%39.1%
$375.00Oct 23Oct 26$1.8858.5%40.8%
$380.00Oct 23Oct 26$1.7358.0%40.4%
$377.50Oct 23Oct 26$1.8557.8%40.5%
$372.50Oct 23Oct 26$1.7255.9%38.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$370.00Oct 23Oct 26$1.7256.9%38.8%
$372.50Oct 23Oct 26$1.8355.7%38.3%
$375.00Oct 23Oct 26$2.0557.7%40.8%
$377.50Oct 23Oct 26$1.7357.1%40.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 255 found (cheapest 2.30% of stock, avg 7.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$375.00Oct 23$4.25$4.35$8.60$366.40$383.602.30%
$372.50Oct 23$5.58$3.20$8.78$363.72$381.282.34%
$377.50Oct 23$3.10$5.75$8.85$368.65$386.352.36%
$370.00Oct 23$7.15$2.31$9.46$360.54$379.462.53%
$380.00Oct 23$2.24$7.38$9.62$370.38$389.622.57%
$367.50Oct 23$9.05$1.61$10.66$356.84$378.162.85%
$382.50Oct 23$1.57$9.23$10.80$371.70$393.302.88%
$365.00Oct 23$11.00$1.11$12.11$352.89$377.113.23%
$385.00Oct 23$1.07$11.20$12.27$372.73$397.273.28%
$372.50Oct 26$7.30$5.03$12.33$360.17$384.833.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.48% of stock, avg 4.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$385.00$362.50Oct 23$1.07$0.74$1.81$360.69$386.81
$385.00$365.00Oct 23$1.07$1.11$2.18$362.82$387.18
$382.50$362.50Oct 23$1.57$0.74$2.31$360.19$384.81
$382.50$365.00Oct 23$1.57$1.11$2.68$362.32$385.18
$385.00$367.50Oct 23$1.07$1.61$2.68$364.82$387.68
$382.50$367.50Oct 23$1.57$1.61$3.18$364.32$385.68
$380.00$362.50Oct 23$2.24$0.74$2.98$359.52$382.98
$387.50$362.50Oct 26$1.89$1.92$3.81$358.69$391.31
$380.00$365.00Oct 23$2.24$1.11$3.35$361.65$383.35
$385.00$370.00Oct 23$1.07$2.31$3.38$366.62$388.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 510 found (best R:R 1.91, avg credit $1.15)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
330/335420/425Dec 4$3.28$1.7258%1.91$331.72$423.28
335/340420/425Dec 4$3.32$1.6854%1.98$336.68$423.32
345/350420/425Dec 4$3.40$1.6048%2.13$346.60$423.40
320/325420/425Dec 4$2.62$2.3862%1.10$322.38$422.62
340/345420/425Dec 4$3.08$1.9252%1.60$341.92$423.08
350/355420/425Dec 4$3.35$1.6545%2.03$351.65$423.35
315/320420/425Dec 4$2.36$2.6464%0.89$317.64$422.36
325/330420/425Dec 4$2.50$2.5061%1.00$327.50$422.50
355/360420/425Dec 4$3.20$1.8041%1.78$356.80$423.20
330/335410/415Dec 4$2.56$2.4452%1.05$332.44$412.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 414 found (best R:R 19.83, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$372.50$375.00$377.50Oct 23$0.18$2.3219%12.89
$400.00$405.00$410.00Nov 13$0.13$4.877%37.46
$375.00$377.50$380.00Oct 28$0.07$2.4310%34.71
$415.00$420.00$425.00Nov 20$0.09$4.915%54.56
$380.00$385.00$390.00Nov 27$0.17$4.838%28.41
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$380.00$382.50$385.00Oct 23$0.12$2.3825%19.83
$380.00$385.00$390.00Nov 13$0.15$4.8510%32.33
$382.50$385.00$387.50Oct 23$0.08$2.4214%30.25
$382.50$385.00$387.50Oct 26$0.06$2.4412%40.67
$380.00$385.00$390.00Nov 27$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. 350 found (best net $-10.71, 350 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$357.501:2Nov 4-$10.71$6.79
$440.00$442.501:2Oct 23$0.00$2.50
$445.00$447.501:2Oct 23$0.00$2.50
$430.00$432.501:2Oct 23-$0.01$2.49
$425.00$427.501:2Oct 23-$0.02$2.48
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$390.001:2Dec 4-$11.76$8.24
$317.50$315.001:2Oct 23-$0.01$2.49
$327.50$325.001:2Oct 23-$0.02$2.48
$350.00$347.501:2Oct 23-$0.06$2.44
$315.00$312.501:2Oct 23-$0.02$2.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 179 found (best yield 4.94%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$380.00Dec 4$18.500.511.4%4.94%6.39%41--
$385.00Dec 4$15.700.472.8%4.19%6.97%36--
$375.00Dec 4$20.250.550.1%5.41%5.52%18--
$390.00Dec 4$13.350.434.1%3.56%7.68%91--
$380.00Nov 27$16.550.491.4%4.42%5.87%363444
$375.00Nov 27$18.950.530.1%5.06%5.17%212224
$385.00Nov 27$14.400.442.8%3.84%6.63%368266
$395.00Dec 4$10.700.405.5%2.86%8.31%63--
$390.00Nov 27$12.400.404.1%3.31%7.43%284298
$395.00Nov 27$10.650.365.5%2.84%8.29%198147

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 1,054,655
Total Puts 891,447
Put/Call Ratio 0.85
Net Difference 163,208

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 7,651,097
Total Puts 5,669,847
Average Put/Call Ratio 0.75
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