Tour v531
TSLA
TESLA INC
$379.57 -1.79%
◀ 10/22 13:00 ▶

Option Volume

Detail
ℹ
Current (10/22 1:00pm) 1,392,965
Calls: 774,119 (56%)
Puts: 618,846 (44%)
Prior (10/21) 256,033
Calls: 177,057 (69%)
Puts: 78,976 (31%)
Current vs Prior +444.06%
Calls: +337.21% (Calls)
Puts: +683.59% (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 +5.99%
Calls: +3.42%
Puts: +9.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/22 1:00pm) $775.07M
Calls: $416.79M (54%)
Puts: $358.28M (46%)
Prior (10/21) $275.89M
Calls: $211.40M (77%)
Puts: $64.50M (23%)
Current vs Prior +180.93%
Calls: +97.16%
Puts: +455.49%
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 +28.52%
Calls: +8.19%
Puts: +64.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22 1:00pm) 0.80
Prior (10/21) 0.45
Current vs Prior +79.22%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +13.02%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/22 1:00pm) 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 2.73% | 3.68%2.73% | 5.42%9.28% | 13.01%
Prior 6.34% | 6.71%6.34% | 7.72%11.00% | 13.99%
Current vs Prior -56.90% | -45.14%-56.90% | -29.88%-15.65% | -7.00%
Prior 7-Day Avg 4.48% | 5.26%4.95% | 7.80%5.34% | 12.20%
Current vs 7-Day Avg -39.01% | -30.03%-44.73% | -30.59%+73.76% | +6.63%
Prior 7-Day Eod 6.34% | 6.71%6.82% | 8.16%10.97% | 14.25%
Current vs 7-Day Eod -56.90% | -45.14%-59.89% | -33.65%-15.44% | -8.72%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.38% | 2.49%
Calls: 2.62% | 2.65%
Puts: 2.15% | 2.33%
Prior 1.23% | 2.49%
Calls: 1.26% | 1.58%
Puts: 1.19% | 3.40%
Current vs Prior +93.50% | +0.00%
Prior 7-Day Avg 2.29% | 2.42%
Calls: 2.13% | 2.10%
Puts: 2.46% | 2.73%
Current vs 7-Day Avg +3.80% | +2.95%
Liquidity Good
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 181% vs prior. Unusually high activity with volume up 444% vs prior - elevated interest. P/C ratio rising 79% - 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
13:00BULLISHBULLISHBULLISH
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 653 of results (avg 4.9%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$377.50Nov 2018.6018.80$18.701.1%1980.54133
$370.00Nov 2022.8023.05$22.931.1%6230.626.7K
$372.50Nov 2021.3521.60$21.481.2%1310.59469
$390.00Nov 2012.8012.95$12.881.2%1.6K0.433.3K
$365.00Oct 2616.2516.45$16.351.2%2280.82502
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Nov 2021.9022.10$22.000.9%7220.572.8K
$382.50Nov 2017.7017.90$17.801.1%3160.5051
$342.50Oct 300.850.86$0.861.2%1560.07783
$395.00Nov 2024.9025.20$25.051.2%560.611.0K
$370.00Nov 2011.9512.10$12.021.2%1.2K0.394.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 154 found (avg $0.43, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$405.00Oct 230.150.17$0.1612.5%16.4K0.038.6K
$402.50Oct 230.210.22$0.224.5%13.9K0.043.5K
$400.00Oct 230.300.31$0.313.2%60.9K0.0619.6K
$407.50Oct 230.120.13$0.137.7%6.2K0.032.1K
$397.50Oct 230.410.42$0.422.4%13.2K0.082.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$352.50Oct 230.120.13$0.137.7%4.0K0.021.6K
$360.00Oct 230.300.31$0.313.2%20.2K0.068.3K
$355.00Oct 230.160.17$0.175.9%6.2K0.034.2K
$357.50Oct 230.220.23$0.234.3%4.8K0.042.0K
$350.00Oct 230.100.11$0.119.1%9.0K0.028.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 397 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Oct 2657.9562.65$60.307.8%21.005
$330.00Oct 2648.4051.05$49.725.3%--1.0087
$332.50Oct 2645.6050.20$47.909.6%--1.0044
$335.00Oct 2643.4547.60$45.539.1%--1.0011
$337.50Oct 2640.6045.25$42.9310.8%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$407.50Oct 2327.2029.50$28.358.1%811.0061
$410.00Oct 2328.9531.70$30.339.1%2871.00494
$412.50Oct 2332.1033.65$32.884.7%671.0071
$415.00Oct 2334.9537.20$36.086.2%11.0036
$417.50Oct 2336.2539.95$38.109.7%481.00111

Most actively traded options today. High liquidity = easy entry/exit. 864 active (total vol 1.2M, top 62.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Oct 231.191.22$1.212.5%62.7K0.209.4K
$400.00Oct 230.300.31$0.313.2%60.9K0.0619.6K
$385.00Oct 232.372.41$2.391.7%50.7K0.3314.2K
$395.00Oct 230.580.60$0.593.4%36.4K0.117.7K
$380.00Oct 234.304.45$4.383.4%35.6K0.5011.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Oct 234.604.70$4.652.2%57.4K0.505.6K
$370.00Oct 231.291.31$1.301.5%49.2K0.196.4K
$375.00Oct 232.542.58$2.561.6%45.9K0.336.6K
$385.00Oct 237.607.75$7.682.0%41.2K0.674.2K
$377.50Oct 233.453.55$3.502.9%25.9K0.411.5K

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 38.0%, max 44.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$370.00Oct 23Dec 455.0%38.0%44.6%7.4K9.1K
$380.00Oct 23Dec 453.6%37.8%41.8%35.6K11.0K
$375.00Oct 23Dec 453.7%38.0%41.4%9.3K6.6K
$372.50Oct 23Nov 2054.2%38.6%40.2%3.3K2.6K
$390.00Oct 23Dec 454.5%39.1%39.4%62.7K9.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$370.00Oct 23Dec 455.1%38.0%44.9%49.3K6.4K
$380.00Oct 23Dec 453.6%37.8%41.8%57.4K5.6K
$375.00Oct 23Dec 453.7%38.0%41.4%45.9K6.6K
$372.50Oct 23Nov 2054.3%38.6%40.6%14.9K2.4K
$390.00Oct 23Dec 454.5%39.1%39.5%12.0K1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 448 found (best R:R 2.01, avg 5.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$340.00$342.50Nov 20$0.98$1.52$0.9884%1.55$340.98
$345.00$347.50Nov 6$1.12$1.38$1.1287%1.23$346.12
$400.00$405.00Dec 4$0.82$4.18$0.8238%5.10$400.82
$340.00$342.50Oct 28$1.43$1.07$1.4396%0.75$341.43
$360.00$365.00Dec 4$2.40$2.60$2.4069%1.08$362.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$427.50$425.00Oct 30$0.83$1.67$0.8393%2.01$426.67
$390.00$387.50Nov 2$0.22$2.28$0.2264%10.36$389.78
$425.00$422.50Oct 26$1.25$1.25$1.2598%1.00$423.75
$452.50$450.00Oct 23$1.38$1.12$1.38100%0.81$451.12
$412.50$410.00Oct 26$1.37$1.13$1.3796%0.82$411.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 337 found (best R:R 0.92, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$415.00$420.00Dec 4$1.92$1.92$3.0871%0.62$416.92
$380.00$385.00Dec 4$2.92$2.92$2.0847%1.40$382.92
$395.00$400.00Dec 4$2.28$2.28$2.7258%0.84$397.28
$425.00$430.00Dec 4$1.35$1.35$3.6576%0.37$426.35
$430.00$435.00Dec 4$1.10$1.10$3.9079%0.28$431.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$360.00$355.00Dec 4$2.40$2.40$2.6068%0.92$357.60
$370.00$365.00Dec 4$2.23$2.23$2.7761%0.81$367.77
$325.00$320.00Dec 4$0.84$0.84$4.1688%0.20$324.16
$375.00$370.00Dec 4$2.29$2.29$2.7157%0.85$372.71
$350.00$345.00Dec 4$1.35$1.35$3.6575%0.37$348.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.75, cheapest $1.69)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$375.00Oct 23Oct 26$1.7253.7%39.2%
$382.50Oct 23Oct 26$1.8353.8%39.5%
$377.50Oct 23Oct 26$1.8253.2%39.1%
$385.00Oct 23Oct 26$1.6953.7%39.6%
$380.00Oct 23Oct 26$1.8553.6%39.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$375.00Oct 23Oct 26$1.6953.7%39.2%
$382.50Oct 23Oct 26$1.7253.8%39.5%
$377.50Oct 23Oct 26$1.7853.2%39.1%
$385.00Oct 23Oct 26$1.6253.7%39.6%
$380.00Oct 23Oct 26$1.7853.6%39.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 255 found (cheapest 2.38% of stock, avg 7.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$380.00Oct 23$4.38$4.65$9.03$370.97$389.032.38%
$377.50Oct 23$5.73$3.50$9.23$368.27$386.732.43%
$382.50Oct 23$3.25$6.08$9.33$373.17$391.832.46%
$375.00Oct 23$7.28$2.56$9.84$365.16$384.842.59%
$385.00Oct 23$2.39$7.68$10.07$374.93$395.072.65%
$372.50Oct 23$9.05$1.84$10.89$361.61$383.392.87%
$387.50Oct 23$1.72$9.50$11.22$376.28$398.722.96%
$370.00Oct 23$11.03$1.30$12.33$357.67$382.333.25%
$380.00Oct 26$6.23$6.43$12.66$367.34$392.663.34%
$390.00Oct 23$1.21$11.50$12.71$377.29$402.713.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.46% of stock, avg 4.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$392.50$367.50Oct 23$0.84$0.91$1.75$365.75$394.25
$392.50$370.00Oct 23$0.84$1.30$2.14$367.86$394.64
$390.00$367.50Oct 23$1.21$0.91$2.12$365.38$392.12
$390.00$370.00Oct 23$1.21$1.30$2.51$367.49$392.51
$387.50$367.50Oct 23$1.72$0.91$2.63$364.87$390.13
$392.50$372.50Oct 23$0.84$1.84$2.68$369.82$395.18
$390.00$372.50Oct 23$1.21$1.84$3.05$369.45$393.05
$387.50$370.00Oct 23$1.72$1.30$3.02$366.98$390.52
$387.50$372.50Oct 23$1.72$1.84$3.56$368.94$391.06
$385.00$367.50Oct 23$2.39$0.91$3.30$364.20$388.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 542 found (best R:R 6.35, avg credit $1.14)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
355/360415/420Dec 4$4.32$0.6840%6.35$355.68$419.32
355/360425/430Dec 4$3.75$1.2545%3.00$356.25$428.75
355/360430/435Dec 4$3.50$1.5048%2.33$356.50$433.50
320/325415/420Dec 4$2.76$2.2459%1.23$322.24$417.76
345/350415/420Dec 4$3.27$1.7346%1.89$346.73$418.27
355/360410/415Dec 4$3.65$1.3536%2.70$356.35$413.65
330/335415/420Dec 4$2.72$2.2855%1.19$332.28$417.72
335/340415/420Dec 4$2.82$2.1852%1.29$337.18$417.82
320/325425/430Dec 4$2.19$2.8164%0.78$322.81$427.19
340/345415/420Dec 4$2.90$2.1050%1.38$342.10$417.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 429 found (best R:R 14.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$405.00$410.00$415.00Dec 4$0.08$4.926%61.50
$400.00$405.00$410.00Nov 13$0.15$4.858%32.33
$372.50$375.00$377.50Oct 28$0.07$2.439%34.71
$420.00$425.00$430.00Nov 20$0.09$4.915%54.56
$410.00$415.00$420.00Nov 13$0.13$4.877%37.46
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$415.00$435.00$455.00Dec 4$1.29$18.7118%14.50
$365.00$370.00$375.00Dec 4$0.06$4.948%82.33
$395.00$400.00$405.00Nov 27$0.07$4.938%70.43
$375.00$380.00$385.00Dec 4$0.08$4.928%61.50
$390.00$395.00$400.00Nov 27$0.09$4.918%54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 364 found (best net $-13.21, 364 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$357.501:2Nov 4-$13.21$4.29
$445.00$447.501:2Oct 23$0.00$2.50
$430.00$432.501:2Oct 23-$0.01$2.49
$450.00$452.501:2Oct 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-$11.10$8.90
$315.00$312.501:2Oct 23-$0.01$2.49
$325.00$322.501:2Oct 23-$0.02$2.48
$312.50$310.001:2Oct 26-$0.02$2.48
$307.50$305.001:2Oct 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. 181 found (best yield 3.74%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$395.00Dec 4$14.200.424.1%3.74%7.81%33--
$390.00Dec 4$15.500.462.8%4.08%6.83%76--
$380.00Dec 4$20.050.530.1%5.28%5.40%37--
$385.00Dec 4$17.300.491.4%4.56%5.99%36--
$400.00Dec 4$11.700.385.4%3.08%8.46%174--
$405.00Dec 4$10.250.356.7%2.70%9.40%136--
$385.00Nov 27$16.400.481.4%4.32%5.75%290266
$380.00Nov 27$18.650.520.1%4.91%5.03%207444
$390.00Nov 27$14.250.442.8%3.75%6.50%242298
$410.00Dec 4$8.800.328.0%2.32%10.34%39--

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 774,119
Total Puts 618,846
Put/Call Ratio 0.80
Net Difference 155,273

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