Tour v531
TSLA
TESLA INC
$383.29 -0.82%
◀ 10/22 12:00 ▶

Option Volume

Detail
ℹ
Current (10/22 12:00pm) 1,202,934
Calls: 682,448 (57%)
Puts: 520,486 (43%)
Prior (10/21) 256,033
Calls: 177,057 (69%)
Puts: 78,976 (31%)
Current vs Prior +369.84%
Calls: +285.44% (Calls)
Puts: +559.04% (Puts)
Prior 7-Day Total 9,199,414
Calls: 5,239,509 (57%)
Puts: 3,959,905 (43%)
Prior 7-Day Average 1,314,202
Calls: 748,501 (57%)
Puts: 565,700 (43%)
Current vs Prior 7-Day Avg -8.47%
Calls: -8.82%
Puts: -7.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/22 12:00pm) $654.03M
Calls: $406.59M (62%)
Puts: $247.45M (38%)
Prior (10/21) $275.89M
Calls: $211.40M (77%)
Puts: $64.50M (23%)
Current vs Prior +137.06%
Calls: +92.33%
Puts: +283.65%
Prior 7-Day Total $4.22B
Calls: $2.70B (64%)
Puts: $1.52B (36%)
Prior 7-Day Average $603.08M
Calls: $385.25M (64%)
Puts: $217.83M (36%)
Current vs Prior 7-Day Avg +8.45%
Calls: +5.54%
Puts: +13.60%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22 12:00pm) 0.76
Prior (10/21) 0.45
Current vs Prior +70.98%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +7.83%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/22 12:00pm) 5,518,391
Calls: 3,083,274 (56%)
Puts: 2,435,117 (44%)
Prior (10/21) 5,332,175
Calls: 3,000,244 (56%)
Puts: 2,331,931 (44%)
Current vs Prior +3.49%
Prior 7-Day Total 38,198,975
Calls: 21,495,536 (56%)
Puts: 16,703,439 (44%)
Prior 7-Day Average 5,456,996
Calls: 3,070,790 (56%)
Puts: 2,386,205 (44%)
Current vs Prior 7-Day Avg +1.13%
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 2.79% | 3.68%2.79% | 5.34%9.25% | 12.99%
Prior 6.34% | 6.71%6.34% | 7.72%11.00% | 13.99%
Current vs Prior -55.96% | -45.20%-55.96% | -30.83%-15.93% | -7.16%
Prior 7-Day Avg 4.48% | 5.26%4.95% | 7.80%5.34% | 12.20%
Current vs 7-Day Avg -37.68% | -30.11%-43.53% | -31.53%+73.20% | +6.45%
Prior 7-Day Eod 6.34% | 6.71%6.82% | 8.16%10.97% | 14.25%
Current vs 7-Day Eod -55.96% | -45.20%-59.02% | -34.55%-15.72% | -8.87%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.80% | 2.84%
Calls: 2.90% | 2.90%
Puts: 2.71% | 2.78%
Prior 1.23% | 2.49%
Calls: 1.26% | 1.58%
Puts: 1.19% | 3.40%
Current vs Prior +127.64% | +14.06%
Prior 7-Day Avg 2.29% | 2.42%
Calls: 2.13% | 2.10%
Puts: 2.46% | 2.73%
Current vs 7-Day Avg +22.12% | +17.42%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($406.59M). Massive premium surge with dollar volume up 137% vs prior. Unusually high activity with volume up 370% vs prior - elevated interest. P/C ratio rising 71% - increased hedging/bearish positioning.

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 NEUTRAL
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
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH

📈 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 636 of results (avg 4.9%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$385.00Nov 2016.8017.00$16.901.2%1.4K0.514.2K
$365.00Nov 2028.5028.85$28.681.2%2820.693.4K
$372.50Oct 2312.0512.20$12.131.2%2.9K0.822.2K
$380.00Nov 2019.3519.60$19.481.3%1.5K0.565.3K
$375.00Nov 2022.1522.45$22.301.3%4910.604.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Oct 3013.0013.15$13.081.1%1.1K0.591.1K
$385.00Nov 2017.2017.40$17.301.2%3.3K0.492.7K
$395.00Oct 3016.2516.45$16.351.2%8600.67209
$400.00Oct 3019.9020.15$20.021.2%2030.741.5K
$385.00Nov 1315.3015.50$15.401.3%2390.50320

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 148 found (avg $0.44, cheapest $0.29)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Oct 230.280.30$0.296.9%15.2K0.058.6K
$407.50Oct 230.210.22$0.224.5%6.0K0.042.1K
$412.50Oct 230.120.13$0.137.7%4.9K0.022.8K
$410.00Oct 230.160.17$0.175.9%12.5K0.0315.2K
$402.50Oct 230.390.40$0.402.5%12.7K0.073.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Oct 230.220.23$0.234.3%17.5K0.048.3K
$357.50Oct 230.170.18$0.185.6%4.1K0.032.0K
$365.00Oct 230.410.42$0.422.4%18.6K0.075.0K
$362.50Oct 230.300.31$0.313.2%5.5K0.052.7K
$352.50Oct 230.110.13$0.1216.7%2.5K0.021.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 385 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Oct 2661.5066.25$63.887.4%21.005
$330.00Oct 2651.6556.50$54.089.0%--1.0087
$332.50Oct 2649.2053.85$51.539.0%--1.0044
$335.00Oct 2646.7550.15$48.457.0%--1.0011
$337.50Oct 2644.7547.40$46.085.8%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$412.50Oct 2328.7531.05$29.907.7%661.0071
$415.00Oct 2331.4533.40$32.426.0%11.0036
$417.50Oct 2333.9537.10$35.538.9%481.00111
$420.00Oct 2336.2538.75$37.506.7%211.00131
$422.50Oct 2338.7541.50$40.136.9%381.0011

Most actively traded options today. High liquidity = easy entry/exit. 837 active (total vol 1.1M, top 56.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Oct 232.152.20$2.172.3%56.3K0.309.4K
$400.00Oct 230.540.56$0.553.6%55.0K0.1019.6K
$385.00Oct 233.904.00$3.952.5%45.3K0.4514.2K
$395.00Oct 231.101.12$1.111.8%32.7K0.187.7K
$387.50Oct 232.933.00$2.972.4%30.8K0.374.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Oct 230.810.83$0.822.4%41.4K0.136.4K
$380.00Oct 233.103.20$3.153.2%40.8K0.385.6K
$375.00Oct 231.641.68$1.662.4%38.2K0.236.6K
$385.00Oct 235.455.60$5.532.7%37.5K0.554.2K
$382.50Oct 234.154.30$4.223.6%20.3K0.461.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 39.2%, max 47.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$375.00Oct 23Dec 454.8%37.1%47.7%8.4K6.6K
$380.00Oct 23Dec 453.9%37.1%45.2%30.1K11.0K
$372.50Oct 23Nov 2055.6%38.8%43.2%3.0K2.6K
$377.50Oct 23Nov 2054.3%38.4%41.2%9.4K4.5K
$382.50Oct 23Nov 2053.8%38.1%41.0%15.4K4.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$375.00Oct 23Dec 454.8%37.1%47.7%38.2K6.6K
$380.00Oct 23Dec 453.9%37.1%45.2%40.8K5.6K
$372.50Oct 23Nov 2055.6%38.8%43.2%12.2K2.4K
$377.50Oct 23Nov 2054.3%38.4%41.2%16.9K1.7K
$382.50Oct 23Nov 2053.8%38.1%41.0%20.5K1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 437 found (best R:R 0.79, avg 5.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$320.00$325.00Nov 6$2.80$2.20$2.8096%0.79$322.80
$400.00$405.00Dec 4$0.83$4.17$0.8340%5.02$400.83
$345.00$347.50Oct 30$1.45$1.05$1.4594%0.72$346.45
$347.50$350.00Oct 28$1.47$1.03$1.4793%0.70$348.97
$357.50$360.00Nov 4$1.25$1.25$1.2582%1.00$358.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$452.50$450.00Oct 23$1.32$1.18$1.32100%0.89$451.18
$390.00$387.50Nov 4$0.53$1.97$0.5357%3.72$389.47
$412.50$410.00Oct 28$1.40$1.10$1.4090%0.79$411.10
$410.00$407.50Oct 30$1.28$1.22$1.2884%0.95$408.72
$415.00$410.00Dec 4$2.65$2.35$2.6570%0.89$412.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 333 found (best R:R 0.87, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$405.00$410.00Dec 4$2.32$2.32$2.6863%0.87$407.32
$440.00$445.00Dec 4$1.05$1.05$3.9582%0.27$441.05
$450.00$455.00Dec 4$0.73$0.73$4.2786%0.17$450.73
$385.00$387.50Nov 4$1.26$1.26$1.2451%1.02$386.26
$390.00$395.00Dec 4$2.30$2.30$2.7052%0.85$392.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$370.00$365.00Dec 4$2.08$2.08$2.9263%0.71$367.92
$380.00$375.00Dec 4$2.40$2.40$2.6055%0.92$377.60
$360.00$355.00Dec 4$1.55$1.55$3.4570%0.45$358.45
$365.00$360.00Dec 4$1.72$1.72$3.2867%0.52$363.28
$370.00$365.00Nov 27$1.80$1.80$3.2064%0.56$368.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.65, cheapest $1.54)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$387.50Oct 23Oct 26$1.6154.7%39.5%
$377.50Oct 23Oct 26$1.6054.3%39.1%
$380.00Oct 23Oct 26$1.7053.9%38.7%
$385.00Oct 23Oct 26$1.7354.7%39.7%
$382.50Oct 23Oct 26$1.7253.8%38.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$387.50Oct 23Oct 26$1.5454.7%39.5%
$377.50Oct 23Oct 26$1.5654.3%39.1%
$380.00Oct 23Oct 26$1.6553.9%38.7%
$385.00Oct 23Oct 26$1.6754.7%39.7%
$382.50Oct 23Oct 26$1.7653.8%38.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 252 found (cheapest 2.45% of stock, avg 7.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$382.50Oct 23$5.18$4.22$9.40$373.10$391.902.45%
$385.00Oct 23$3.95$5.53$9.48$375.52$394.482.47%
$380.00Oct 23$6.60$3.15$9.75$370.25$389.752.54%
$387.50Oct 23$2.97$7.03$10.00$377.50$397.502.61%
$377.50Oct 23$8.25$2.32$10.57$366.93$388.072.76%
$390.00Oct 23$2.17$8.75$10.92$379.08$400.922.85%
$375.00Oct 23$10.10$1.66$11.76$363.24$386.763.07%
$392.50Oct 23$1.57$10.65$12.22$380.28$404.723.19%
$382.50Oct 26$6.90$5.98$12.88$369.62$395.383.36%
$385.00Oct 26$5.68$7.20$12.88$372.12$397.883.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.59% of stock, avg 4.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$395.00$372.50Oct 23$1.11$1.17$2.28$370.22$397.28
$392.50$372.50Oct 23$1.57$1.17$2.74$369.76$395.24
$395.00$375.00Oct 23$1.11$1.66$2.77$372.23$397.77
$392.50$375.00Oct 23$1.57$1.66$3.23$371.77$395.73
$390.00$372.50Oct 23$2.17$1.17$3.34$369.16$393.34
$395.00$377.50Oct 23$1.11$2.32$3.43$374.07$398.43
$390.00$375.00Oct 23$2.17$1.66$3.83$371.17$393.83
$392.50$377.50Oct 23$1.57$2.32$3.89$373.61$396.39
$390.00$377.50Oct 23$2.17$2.32$4.49$373.01$394.49
$395.00$372.50Oct 26$2.27$2.43$4.70$367.80$399.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 620 found (best R:R 1.10, avg credit $1.10)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
355/360425/430Dec 4$2.62$2.3846%1.10$357.38$427.62
360/362395/398Nov 2$1.29$1.2145%1.07$361.21$396.29
355/360410/415Dec 4$3.05$1.9537%1.56$356.95$413.05
360/365425/430Dec 4$2.79$2.2142%1.26$362.21$427.79
362/365395/398Nov 2$1.35$1.1542%1.17$363.65$396.35
348/350402/405Nov 6$1.00$1.5056%0.67$349.00$403.50
350/352395/398Nov 2$1.06$1.4454%0.74$351.44$396.06
355/360420/425Dec 4$2.75$2.2543%1.22$357.25$422.75
360/365410/415Dec 4$3.22$1.7834%1.81$361.78$413.22
340/342395/398Nov 2$0.93$1.5759%0.59$341.57$395.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 406 found (best R:R 14.15, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$365.00$370.00$375.00Nov 13$0.12$4.8810%40.67
$350.00$355.00$360.00Nov 13$0.12$4.887%40.67
$415.00$420.00$425.00Nov 20$0.10$4.906%49.00
$425.00$430.00$435.00Nov 27$0.07$4.935%70.43
$380.00$382.50$385.00Oct 28$0.07$2.4310%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$415.00$435.00$455.00Dec 4$1.32$18.6818%14.15
$410.00$420.00$430.00Nov 27$0.50$9.5012%19.00
$405.00$410.00$415.00Nov 20$0.08$4.928%61.50
$385.00$387.50$390.00Oct 28$0.05$2.459%49.00
$365.00$370.00$375.00Nov 27$0.15$4.858%32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 351 found (best net $-8.18, 351 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$357.501:2Nov 4-$13.16$4.34
$445.00$447.501:2Oct 23$0.00$2.50
$435.00$437.501:2Oct 23-$0.01$2.49
$450.00$452.501:2Oct 23-$0.01$2.49
$420.00$422.501:2Oct 23-$0.03$2.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$390.001:2Dec 4-$8.18$11.82
$315.00$312.501:2Oct 23-$0.01$2.49
$325.00$322.501:2Oct 23-$0.02$2.48
$330.00$327.501:2Oct 23-$0.02$2.48
$312.50$310.001:2Oct 26-$0.02$2.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 173 found (best yield 4.42%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$390.00Dec 4$16.950.481.8%4.42%6.17%74--
$400.00Dec 4$13.400.404.4%3.50%7.86%150--
$395.00Dec 4$14.850.443.1%3.87%6.93%26--
$385.00Dec 4$18.600.510.5%4.85%5.30%35--
$390.00Nov 27$15.950.471.8%4.16%5.91%233298
$385.00Nov 27$18.150.510.5%4.74%5.18%278266
$395.00Nov 27$13.800.433.1%3.60%6.66%113147
$405.00Dec 4$10.850.375.7%2.83%8.49%136--
$410.00Dec 4$9.850.337.0%2.57%9.54%39--
$400.00Nov 27$11.900.394.4%3.10%7.46%313747

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 682,448
Total Puts 520,486
Put/Call Ratio 0.76
Net Difference 161,962

Prior's Put/Call Breakdown

Total Calls 177,057
Total Puts 78,976
Put/Call Ratio 0.45
Net Difference 98,081

Prior 7-Day Put/Call Summary

Total Calls 5,239,509
Total Puts 3,959,905
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